History of CCASS shareholding
Participant: QUAM SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.330 | 103,000 | +0 | 0.06% | 33,990 |
| 2025-10-13 | 2025-10-09 | 0.330 | 103,000 | +0 | 0.06% | 33,990 |
| 2025-10-10 | 2025-10-08 | 0.330 | 103,000 | +0 | 0.06% | 33,990 |
| 2025-10-09 | 2025-10-06 | 0.340 | 103,000 | +0 | 0.06% | 35,020 |
| 2025-10-08 | 2025-10-03 | 0.340 | 103,000 | +0 | 0.06% | 35,020 |
| 2025-10-06 | 2025-10-02 | 0.335 | 103,000 | +0 | 0.06% | 34,505 |
| 2025-10-03 | 2025-09-30 | 0.350 | 103,000 | +0 | 0.06% | 36,050 |
| 2025-10-02 | 2025-09-29 | 0.325 | 103,000 | +0 | 0.06% | 33,475 |
| 2025-09-30 | 2025-09-26 | 0.325 | 103,000 | +0 | 0.06% | 33,475 |
| 2025-09-29 | 2025-09-25 | 0.340 | 103,000 | +0 | 0.06% | 35,020 |
| 2025-09-26 | 2025-09-24 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-09-25 | 2025-09-23 | 0.330 | 103,000 | +0 | 0.06% | 33,990 |
| 2025-09-24 | 2025-09-22 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-09-23 | 2025-09-19 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-09-22 | 2025-09-18 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-09-19 | 2025-09-17 | 0.325 | 103,000 | +0 | 0.06% | 33,475 |
| 2025-09-18 | 2025-09-16 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-09-17 | 2025-09-15 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-09-16 | 2025-09-12 | 0.290 | 103,000 | +0 | 0.06% | 29,870 |
| 2025-09-15 | 2025-09-11 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-09-12 | 2025-09-10 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-09-11 | 2025-09-09 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-09-10 | 2025-09-08 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-09-09 | 2025-09-05 | 0.280 | 103,000 | +0 | 0.06% | 28,840 |
| 2025-09-08 | 2025-09-04 | 0.290 | 103,000 | +0 | 0.06% | 29,870 |
| 2025-09-05 | 2025-09-03 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-09-04 | 2025-09-02 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-09-03 | 2025-09-01 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-09-02 | 2025-08-29 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-09-01 | 2025-08-28 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-08-29 | 2025-08-27 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-08-28 | 2025-08-26 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-08-27 | 2025-08-25 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-08-26 | 2025-08-22 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-08-25 | 2025-08-21 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-08-22 | 2025-08-20 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-08-21 | 2025-08-19 | 0.335 | 103,000 | +0 | 0.06% | 34,505 |
| 2025-08-20 | 2025-08-18 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-08-19 | 2025-08-15 | 0.350 | 103,000 | +0 | 0.06% | 36,050 |
| 2025-08-18 | 2025-08-14 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-08-15 | 2025-08-13 | 0.325 | 103,000 | +0 | 0.06% | 33,475 |
| 2025-08-14 | 2025-08-12 | 0.340 | 103,000 | +0 | 0.06% | 35,020 |
| 2025-08-13 | 2025-08-11 | 0.340 | 103,000 | +0 | 0.06% | 35,020 |
| 2025-08-12 | 2025-08-08 | 0.325 | 103,000 | +0 | 0.06% | 33,475 |
| 2025-08-11 | 2025-08-07 | 0.325 | 103,000 | +0 | 0.06% | 33,475 |
| 2025-08-08 | 2025-08-06 | 0.335 | 103,000 | +0 | 0.06% | 34,505 |
| 2025-08-07 | 2025-08-05 | 0.335 | 103,000 | +0 | 0.06% | 34,505 |
| 2025-08-06 | 2025-08-04 | 0.350 | 103,000 | +0 | 0.06% | 36,050 |
| 2025-08-05 | 2025-08-01 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-08-04 | 2025-07-31 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-08-01 | 2025-07-30 | 0.295 | 103,000 | +0 | 0.06% | 30,385 |
| 2025-07-31 | 2025-07-29 | 0.295 | 103,000 | +0 | 0.06% | 30,385 |
| 2025-07-30 | 2025-07-28 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-07-29 | 2025-07-25 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-07-28 | 2025-07-24 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-07-25 | 2025-07-23 | 0.295 | 103,000 | +0 | 0.06% | 30,385 |
| 2025-07-24 | 2025-07-22 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-23 | 2025-07-21 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-22 | 2025-07-18 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-21 | 2025-07-17 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-18 | 2025-07-16 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-17 | 2025-07-15 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-16 | 2025-07-14 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-15 | 2025-07-11 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-07-14 | 2025-07-10 | 0.290 | 103,000 | +0 | 0.06% | 29,870 |
| 2025-07-11 | 2025-07-09 | 0.290 | 103,000 | +0 | 0.06% | 29,870 |
| 2025-07-10 | 2025-07-08 | 0.290 | 103,000 | +0 | 0.06% | 29,870 |
| 2025-07-09 | 2025-07-07 | 0.290 | 103,000 | +0 | 0.06% | 29,870 |
| 2025-07-08 | 2025-07-04 | 0.295 | 103,000 | +0 | 0.06% | 30,385 |
| 2025-07-07 | 2025-07-03 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-07-04 | 2025-07-02 | 0.290 | 103,000 | +0 | 0.06% | 29,870 |
| 2025-07-03 | 2025-06-30 | 0.305 | 103,000 | +0 | 0.06% | 31,415 |
| 2025-07-02 | 2025-06-27 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-06-30 | 2025-06-26 | 0.260 | 103,000 | +0 | 0.06% | 26,780 |
| 2025-06-27 | 2025-06-25 | 0.265 | 103,000 | +0 | 0.06% | 27,295 |
| 2025-06-26 | 2025-06-24 | 0.246 | 103,000 | +0 | 0.06% | 25,338 |
| 2025-06-25 | 2025-06-23 | 0.245 | 103,000 | +0 | 0.06% | 25,235 |
| 2025-06-24 | 2025-06-20 | 0.245 | 103,000 | +0 | 0.06% | 25,235 |
| 2025-06-23 | 2025-06-19 | 0.245 | 103,000 | +0 | 0.06% | 25,235 |
| 2025-06-20 | 2025-06-18 | 0.245 | 103,000 | +0 | 0.06% | 25,235 |
| 2025-06-19 | 2025-06-17 | 0.245 | 103,000 | +0 | 0.06% | 25,235 |
| 2025-06-18 | 2025-06-16 | 0.243 | 103,000 | +0 | 0.06% | 25,029 |
| 2025-06-17 | 2025-06-13 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-06-16 | 2025-06-12 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-06-13 | 2025-06-11 | 0.245 | 103,000 | +0 | 0.06% | 25,235 |
| 2025-06-12 | 2025-06-10 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-06-11 | 2025-06-09 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-06-10 | 2025-06-06 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-06-09 | 2025-06-05 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-06-06 | 2025-06-04 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-06-05 | 2025-06-03 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-06-04 | 2025-06-02 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-06-03 | 2025-05-30 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-06-02 | 2025-05-29 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-05-30 | 2025-05-28 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-05-29 | 2025-05-27 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-05-28 | 2025-05-26 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-05-27 | 2025-05-23 | 0.260 | 103,000 | +0 | 0.06% | 26,780 |
| 2025-05-26 | 2025-05-22 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-05-23 | 2025-05-21 | 0.260 | 103,000 | +0 | 0.06% | 26,780 |
| 2025-05-22 | 2025-05-20 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-05-21 | 2025-05-19 | 0.255 | 103,000 | +0 | 0.06% | 26,265 |
| 2025-05-20 | 2025-05-16 | 0.260 | 103,000 | +0 | 0.06% | 26,780 |
| 2025-05-19 | 2025-05-15 | 0.260 | 103,000 | +0 | 0.06% | 26,780 |
| 2025-05-16 | 2025-05-14 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-15 | 2025-05-13 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-14 | 2025-05-12 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-13 | 2025-05-09 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-12 | 2025-05-08 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-09 | 2025-05-07 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-08 | 2025-05-06 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-07 | 2025-05-02 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-06 | 2025-04-30 | 0.270 | 103,000 | +0 | 0.06% | 27,810 |
| 2025-05-02 | 2025-04-29 | 0.280 | 103,000 | +0 | 0.06% | 28,840 |
| 2025-04-30 | 2025-04-28 | 0.280 | 103,000 | +0 | 0.06% | 28,840 |
| 2025-04-29 | 2025-04-25 | 0.280 | 103,000 | +0 | 0.06% | 28,840 |
| 2025-04-28 | 2025-04-24 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-04-25 | 2025-04-23 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-04-24 | 2025-04-22 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-04-23 | 2025-04-17 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-04-22 | 2025-04-16 | 0.315 | 103,000 | +0 | 0.06% | 32,445 |
| 2025-04-17 | 2025-04-15 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-04-16 | 2025-04-14 | 0.275 | 103,000 | +0 | 0.06% | 28,325 |
| 2025-04-15 | 2025-04-11 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-04-14 | 2025-04-10 | 0.260 | 103,000 | +0 | 0.06% | 26,780 |
| 2025-04-11 | 2025-04-09 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-04-10 | 2025-04-08 | 0.250 | 103,000 | +0 | 0.06% | 25,750 |
| 2025-04-09 | 2025-04-07 | 0.285 | 103,000 | +0 | 0.06% | 29,355 |
| 2025-04-08 | 2025-04-03 | 0.285 | 103,000 | +0 | 0.06% | 29,355 |
| 2025-04-07 | 2025-04-02 | 0.300 | 103,000 | +0 | 0.06% | 30,900 |
| 2025-04-03 | 2025-04-01 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-04-02 | 2025-03-31 | 0.310 | 103,000 | +0 | 0.06% | 31,930 |
| 2025-04-01 | 2025-03-28 | 0.340 | 103,000 | +0 | 0.06% | 35,020 |
| 2025-03-31 | 2025-03-27 | 0.340 | 103,000 | +0 | 0.06% | 35,020 |
| 2025-03-28 | 2025-03-26 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-03-27 | 2025-03-25 | 0.320 | 103,000 | +0 | 0.06% | 32,960 |
| 2025-03-26 | 2025-03-24 | 0.320 | 103,000 | -2,000 | 0.06% | 32,960 |
| 2025-02-28 | 2025-02-26 | 0.335 | 105,000 | +1,000 | 0.06% | 35,175 |
| 2025-02-26 | 2025-02-24 | 0.320 | 104,000 | +1,000 | 0.06% | 33,280 |
| 2024-04-03 | 2024-03-28 | 0.385 | 103,000 | -1,000 | 0.06% | 39,655 |
| 2024-04-02 | 2024-03-27 | 0.375 | 104,000 | +1,000 | 0.06% | 39,000 |
| 2023-08-02 | 2023-07-31 | 0.570 | 103,000 | -1,000 | 0.06% | 58,710 |
| 2023-07-12 | 2023-07-10 | 0.590 | 104,000 | +1,000 | 0.06% | 61,360 |
| 2022-07-28 | 2022-07-26 | 0.670 | 103,000 | -8,000 | 0.06% | 69,010 |
| 2022-07-26 | 2022-07-22 | 0.690 | 111,000 | +8,000 | 0.06% | 76,590 |
| 2022-07-21 | 2022-07-19 | 0.720 | 103,000 | -120,000 | 0.06% | 74,160 |
| 2022-05-19 | 2022-05-17 | 0.893 | 223,000 | +15,742 | 0.12% | 199,148 |
| 2022-04-28 | 2022-04-26 | 0.893 | 207,258 | +37,176 | 0.12% | 185,090 |
| 2021-10-08 | 2021-10-06 | 1.162 | 170,082 | -8,365 | 0.10% | 197,640 |
| 2021-10-06 | 2021-10-04 | 1.130 | 178,447 | +8,365 | 0.11% | 201,600 |
| 2021-09-10 | 2021-09-08 | 1.216 | 170,082 | -1,859 | 0.10% | 206,790 |
| 2021-09-08 | 2021-09-06 | 1.227 | 171,941 | -929 | 0.10% | 210,900 |
| 2021-09-03 | 2021-09-01 | 1.173 | 172,870 | -930 | 0.10% | 202,740 |
| 2021-09-01 | 2021-08-30 | 1.237 | 173,800 | +3,718 | 0.10% | 215,050 |
| 2021-05-27 | 2021-05-25 | 1.477 | 170,082 | +16,414 | 0.10% | 251,158 |
| 2020-09-11 | 2020-09-09 | 1.262 | 153,668 | -50,383 | 0.10% | 193,980 |
| 2020-06-26 | 2020-06-23 | 1.490 | 204,051 | +14,878 | 0.13% | 304,049 |
| 2020-02-06 | 2020-02-04 | 1.644 | 189,173 | -1,557 | 0.13% | 311,040 |
| 2020-02-05 | 2020-02-03 | 1.696 | 190,730 | -778 | 0.13% | 323,400 |
| 2020-02-03 | 2020-01-30 | 1.683 | 191,508 | +2,335 | 0.14% | 322,259 |
| 2019-11-07 | 2019-11-05 | 1.696 | 189,173 | -6,228 | 0.13% | 320,760 |
| 2019-11-06 | 2019-11-04 | 1.708 | 195,401 | -3,892 | 0.14% | 333,830 |
| 2019-10-31 | 2019-10-29 | 1.721 | 199,293 | -1,557 | 0.14% | 343,040 |
| 2019-10-30 | 2019-10-28 | 1.683 | 200,850 | +11,677 | 0.14% | 337,980 |
| 2019-08-19 | 2019-08-15 | 1.696 | 189,173 | -778 | 0.13% | 320,760 |
| 2019-08-15 | 2019-08-13 | 1.644 | 189,951 | +778 | 0.13% | 312,319 |
| 2019-05-30 | 2019-05-28 | 2.048 | 189,173 | +11,185 | 0.13% | 387,406 |
| 2019-04-04 | 2019-04-02 | 2.171 | 177,988 | -36,623 | 0.13% | 386,370 |
| 2019-04-01 | 2019-03-28 | 2.184 | 214,611 | -36,623 | 0.16% | 468,800 |
| 2019-03-01 | 2019-02-27 | 2.143 | 251,234 | +21,974 | 0.19% | 538,510 |
| 2019-02-28 | 2019-02-26 | 2.157 | 229,260 | +14,649 | 0.17% | 494,540 |
| 2018-06-04 | 2018-05-31 | 2.526 | 214,611 | -21,974 | 0.16% | 542,050 |
| 2018-06-01 | 2018-05-30 | 2.794 | 236,585 | -17,579 | 0.18% | 661,092 |
| 2018-05-31 | 2018-05-29 | 2.738 | 254,164 | +9,528 | 0.19% | 695,792 |
| 2018-05-21 | 2018-05-17 | 2.766 | 244,636 | -2,115 | 0.19% | 676,649 |
| 2018-05-15 | 2018-05-11 | 2.709 | 246,751 | -49,351 | 0.19% | 668,499 |
| 2018-05-14 | 2018-05-10 | 2.794 | 296,102 | -1,410 | 0.23% | 827,401 |
| 2018-05-11 | 2018-05-09 | 2.667 | 297,512 | +4,230 | 0.23% | 793,361 |
| 2018-05-02 | 2018-04-27 | 2.667 | 293,282 | -705 | 0.23% | 782,081 |
| 2018-04-23 | 2018-04-19 | 2.766 | 293,987 | -1,410 | 0.23% | 813,151 |
| 2018-04-12 | 2018-04-10 | 2.879 | 295,397 | -3,525 | 0.23% | 850,571 |
| 2018-04-11 | 2018-04-09 | 2.695 | 298,922 | +2,820 | 0.23% | 805,601 |
| 2018-03-29 | 2018-03-27 | 2.709 | 296,102 | +4,935 | 0.23% | 802,201 |
| 2018-03-27 | 2018-03-23 | 2.596 | 291,167 | -14,100 | 0.23% | 755,791 |
| 2018-02-06 | 2018-02-02 | 2.894 | 305,267 | +21,150 | 0.24% | 883,320 |
| 2018-02-02 | 2018-01-31 | 2.979 | 284,117 | +14,100 | 0.22% | 846,301 |
| 2018-02-01 | 2018-01-30 | 3.035 | 270,017 | +7,050 | 0.21% | 819,621 |
| 2018-01-25 | 2018-01-23 | 3.021 | 262,967 | +17,626 | 0.20% | 794,491 |
| 2018-01-23 | 2018-01-19 | 3.021 | 245,341 | +5,640 | 0.19% | 741,239 |
| 2018-01-22 | 2018-01-18 | 3.050 | 239,701 | +2,820 | 0.19% | 730,999 |
| 2018-01-11 | 2018-01-09 | 3.035 | 236,881 | +5,640 | 0.18% | 719,039 |
| 2018-01-10 | 2018-01-08 | 3.064 | 231,241 | +17,625 | 0.18% | 708,479 |
| 2018-01-03 | 2017-12-29 | 3.177 | 213,616 | +7,050 | 0.17% | 678,719 |
| 2017-12-18 | 2017-12-14 | 3.191 | 206,566 | -14,100 | 0.16% | 659,249 |
| 2017-12-11 | 2017-12-07 | 2.894 | 220,666 | -35,251 | 0.17% | 638,519 |
| 2017-10-30 | 2017-10-26 | 3.177 | 255,917 | -8,460 | 0.20% | 813,121 |
| 2017-10-27 | 2017-10-25 | 3.191 | 264,377 | +7,050 | 0.21% | 843,751 |
| 2017-10-26 | 2017-10-24 | 3.135 | 257,327 | +22,561 | 0.20% | 806,651 |
| 2017-10-24 | 2017-10-20 | 3.234 | 234,766 | -2,820 | 0.18% | 759,239 |
| 2017-10-23 | 2017-10-19 | 3.248 | 237,586 | -6,345 | 0.19% | 771,729 |
| 2017-10-20 | 2017-10-18 | 3.319 | 243,931 | -705 | 0.19% | 809,638 |
| 2017-10-19 | 2017-10-17 | 3.291 | 244,636 | -1,410 | 0.19% | 805,038 |
| 2017-10-18 | 2017-10-16 | 3.390 | 246,046 | -73,321 | 0.19% | 834,108 |
| 2017-10-13 | 2017-10-11 | 3.418 | 319,367 | -42,300 | 0.25% | 1,091,730 |
| 2017-10-11 | 2017-10-09 | 3.560 | 361,667 | -7,050 | 0.28% | 1,287,629 |
| 2017-10-10 | 2017-10-06 | 3.489 | 368,717 | +7,050 | 0.29% | 1,286,579 |
| 2017-10-09 | 2017-10-04 | 3.730 | 361,667 | +141,001 | 0.28% | 1,349,189 |
| 2017-07-21 | 2017-07-19 | 3.291 | 220,666 | -2,820 | 0.17% | 726,159 |
| 2017-07-19 | 2017-07-17 | 3.135 | 223,486 | +2,820 | 0.17% | 700,569 |
| 2017-06-28 | 2017-06-26 | 3.220 | 220,666 | -705 | 0.17% | 710,509 |
| 2017-06-27 | 2017-06-23 | 3.121 | 221,371 | -8,460 | 0.17% | 690,799 |
| 2017-06-26 | 2017-06-22 | 3.163 | 229,831 | -705 | 0.18% | 726,979 |
| 2017-06-23 | 2017-06-21 | 3.106 | 230,536 | +1,410 | 0.18% | 716,129 |
| 2017-06-22 | 2017-06-20 | 3.121 | 229,126 | +8,460 | 0.18% | 714,999 |
| 2017-05-31 | 2017-05-26 | 3.403 | 220,666 | +5,435 | 0.17% | 750,915 |
| 2017-05-22 | 2017-05-18 | 3.403 | 215,231 | -123,775 | 0.17% | 732,420 |
| 2017-05-18 | 2017-05-16 | 3.447 | 339,006 | +6,876 | 0.27% | 1,168,410 |
| 2017-05-17 | 2017-05-15 | 3.417 | 332,130 | +48,135 | 0.27% | 1,135,051 |
| 2017-05-16 | 2017-05-12 | 3.345 | 283,995 | -34,382 | 0.23% | 949,900 |
| 2017-05-15 | 2017-05-11 | 3.388 | 318,377 | +6,876 | 0.25% | 1,078,790 |
| 2017-05-12 | 2017-05-10 | 3.447 | 311,501 | +55,012 | 0.25% | 1,073,612 |
| 2017-05-11 | 2017-05-09 | 3.199 | 256,489 | -130,652 | 0.20% | 820,599 |
| 2017-05-09 | 2017-05-05 | 3.461 | 387,141 | +34,382 | 0.31% | 1,339,941 |
| 2017-05-04 | 2017-04-28 | 3.403 | 352,759 | +6,877 | 0.28% | 1,200,421 |
| 2017-05-02 | 2017-04-27 | 3.403 | 345,882 | +130,651 | 0.28% | 1,177,018 |
| 2017-04-28 | 2017-04-26 | 3.403 | 215,231 | -137,528 | 0.17% | 732,420 |
| 2017-04-27 | 2017-04-25 | 3.490 | 352,759 | +6,877 | 0.28% | 1,231,201 |
| 2017-04-26 | 2017-04-24 | 3.447 | 345,882 | +102,458 | 0.28% | 1,192,108 |
| 2017-04-10 | 2017-04-06 | 3.199 | 243,424 | -115,524 | 0.19% | 778,799 |
| 2017-03-31 | 2017-03-29 | 2.938 | 358,948 | -27,505 | 0.29% | 1,054,441 |
| 2017-03-21 | 2017-03-17 | 2.618 | 386,453 | -6,877 | 0.31% | 1,011,600 |
| 2017-03-20 | 2017-03-16 | 2.618 | 393,330 | +6,877 | 0.31% | 1,029,601 |
| 2016-10-26 | 2016-10-24 | 2.414 | 386,453 | +6,876 | 0.31% | 932,920 |
| 2016-10-13 | 2016-10-11 | 2.472 | 379,577 | +20,629 | 0.30% | 938,401 |
| 2016-08-17 | 2016-08-15 | 2.370 | 358,948 | -687 | 0.29% | 850,861 |
| 2016-08-10 | 2016-08-08 | 2.254 | 359,635 | -34,382 | 0.29% | 810,649 |
| 2016-06-01 | 2016-05-30 | 2.503 | 394,017 | +14,064 | 0.31% | 986,388 |
| 2016-04-15 | 2016-04-13 | 2.443 | 379,953 | -23,871 | 0.31% | 928,260 |
| 2016-04-05 | 2016-03-31 | 2.443 | 403,824 | -33,155 | 0.33% | 986,579 |
| 2015-08-12 | 2015-08-10 | 3.107 | 436,979 | -3,979 | 0.36% | 1,357,540 |
| 2015-07-31 | 2015-07-29 | 2.971 | 440,958 | +3,979 | 0.37% | 1,310,051 |
| 2015-07-09 | 2015-07-07 | 2.850 | 436,979 | -663 | 0.36% | 1,245,510 |
| 2015-07-07 | 2015-07-03 | 3.212 | 437,642 | -6,631 | 0.36% | 1,405,800 |
| 2015-06-30 | 2015-06-26 | 3.740 | 444,273 | +6,631 | 0.37% | 1,661,600 |
| 2015-06-25 | 2015-06-23 | 3.665 | 437,642 | -5,968 | 0.36% | 1,603,800 |
| 2015-06-11 | 2015-06-09 | 3.665 | 443,610 | -13,262 | 0.37% | 1,625,670 |
| 2015-06-03 | 2015-06-01 | 4.318 | 456,872 | +13,262 | 0.38% | 1,972,546 |
| 2015-06-02 | 2015-05-29 | 4.128 | 443,610 | +20,595 | 0.37% | 1,831,099 |
| 2015-04-15 | 2015-04-13 | 4.191 | 423,015 | +106,228 | 0.37% | 1,772,848 |
| 2015-04-14 | 2015-04-10 | 3.922 | 316,787 | -7,588 | 0.28% | 1,242,479 |
| 2015-04-13 | 2015-04-09 | 3.796 | 324,375 | -55,643 | 0.28% | 1,231,200 |
| 2015-04-10 | 2015-04-08 | 3.653 | 380,018 | -75,878 | 0.33% | 1,388,309 |
| 2015-04-09 | 2015-04-02 | 3.337 | 455,896 | -18,969 | 0.40% | 1,521,312 |
| 2015-04-02 | 2015-03-31 | 3.321 | 474,865 | -37,938 | 0.41% | 1,577,101 |
| 2015-04-01 | 2015-03-30 | 3.305 | 512,803 | -41,733 | 0.45% | 1,694,989 |
| 2015-03-24 | 2015-03-20 | 3.163 | 554,536 | +5,691 | 0.48% | 1,754,000 |
| 2015-03-23 | 2015-03-19 | 3.163 | 548,845 | -12,646 | 0.48% | 1,736,000 |
| 2015-03-18 | 2015-03-16 | 3.084 | 561,491 | -12,646 | 0.49% | 1,731,599 |
| 2015-03-13 | 2015-03-11 | 3.100 | 574,137 | +4,426 | 0.50% | 1,779,678 |
| 2015-03-02 | 2015-02-26 | 3.116 | 569,711 | -18,970 | 0.49% | 1,774,969 |
| 2015-02-26 | 2015-02-24 | 3.116 | 588,681 | -21,498 | 0.51% | 1,834,071 |
| 2015-01-23 | 2015-01-21 | 3.005 | 610,179 | +632 | 0.53% | 1,833,500 |
| 2015-01-20 | 2015-01-16 | 3.036 | 609,547 | +15,808 | 0.53% | 1,850,880 |
| 2014-12-22 | 2014-12-18 | 3.131 | 593,739 | +5,691 | 0.52% | 1,859,220 |
| 2014-12-15 | 2014-12-11 | 3.274 | 588,048 | +12,646 | 0.51% | 1,925,099 |
| 2014-12-11 | 2014-12-09 | 3.290 | 575,402 | -49,320 | 0.50% | 1,892,800 |
| 2014-12-05 | 2014-12-03 | 3.400 | 624,722 | +18,969 | 0.54% | 2,124,199 |
| 2014-12-04 | 2014-12-02 | 3.337 | 605,753 | +10,749 | 0.53% | 2,021,380 |
| 2014-12-01 | 2014-11-27 | 3.305 | 595,004 | +25,925 | 0.52% | 1,966,691 |
| 2014-11-26 | 2014-11-24 | 3.353 | 569,079 | +17,705 | 0.49% | 1,908,000 |
| 2014-11-20 | 2014-11-18 | 3.432 | 551,374 | +13,910 | 0.48% | 1,892,239 |
| 2014-11-19 | 2014-11-17 | 3.353 | 537,464 | +12,647 | 0.47% | 1,802,002 |
| 2014-11-17 | 2014-11-13 | 3.448 | 524,817 | +31,615 | 0.46% | 1,809,399 |
| 2014-11-14 | 2014-11-12 | 3.495 | 493,202 | -10,749 | 0.43% | 1,723,801 |
| 2014-11-13 | 2014-11-11 | 3.400 | 503,951 | +31,615 | 0.44% | 1,713,550 |
| 2014-11-12 | 2014-11-10 | 3.511 | 472,336 | +31,616 | 0.41% | 1,658,341 |
| 2014-11-05 | 2014-11-03 | 3.416 | 440,720 | -6,323 | 0.38% | 1,505,520 |
| 2014-11-04 | 2014-10-31 | 3.479 | 447,043 | -56,908 | 0.39% | 1,555,399 |
| 2014-11-03 | 2014-10-30 | 3.416 | 503,951 | +2,529 | 0.44% | 1,721,520 |
| 2014-10-30 | 2014-10-28 | 3.337 | 501,422 | +4,426 | 0.44% | 1,673,231 |
| 2014-10-29 | 2014-10-27 | 3.305 | 496,996 | +13,911 | 0.43% | 1,642,741 |
| 2014-10-28 | 2014-10-24 | 3.321 | 483,085 | +1,897 | 0.42% | 1,604,401 |
| 2014-10-24 | 2014-10-22 | 3.353 | 481,188 | +6,955 | 0.42% | 1,613,320 |
| 2014-10-07 | 2014-10-03 | 3.337 | 474,233 | +6,324 | 0.41% | 1,582,502 |
| 2014-10-06 | 2014-09-30 | 3.369 | 467,909 | +6,323 | 0.41% | 1,576,199 |
| 2014-09-26 | 2014-09-24 | 3.606 | 461,586 | -12,647 | 0.40% | 1,664,399 |
| 2014-09-24 | 2014-09-22 | 3.527 | 474,233 | +12,647 | 0.41% | 1,672,502 |
| 2014-09-19 | 2014-09-17 | 3.590 | 461,586 | -51,850 | 0.40% | 1,657,099 |
| 2014-09-18 | 2014-09-16 | 3.527 | 513,436 | +45,527 | 0.45% | 1,810,761 |
| 2014-09-12 | 2014-09-10 | 3.717 | 467,909 | -50,585 | 0.41% | 1,738,998 |
| 2014-09-11 | 2014-09-08 | 3.780 | 518,494 | -36,042 | 0.45% | 1,959,799 |
| 2014-09-10 | 2014-09-05 | 3.590 | 554,536 | +86,627 | 0.48% | 1,990,790 |
| 2014-08-28 | 2014-08-26 | 3.321 | 467,909 | -29,719 | 0.41% | 1,553,999 |
| 2014-08-27 | 2014-08-25 | 3.400 | 497,628 | +10,117 | 0.43% | 1,692,050 |
| 2014-08-25 | 2014-08-21 | 3.400 | 487,511 | +23,395 | 0.42% | 1,657,650 |
| 2014-08-22 | 2014-08-20 | 3.400 | 464,116 | +31,616 | 0.40% | 1,578,102 |
| 2014-08-21 | 2014-08-19 | 3.400 | 432,500 | +15,175 | 0.38% | 1,470,600 |
| 2014-08-20 | 2014-08-18 | 3.448 | 417,325 | -12,646 | 0.36% | 1,438,801 |
| 2014-08-15 | 2014-08-13 | 3.432 | 429,971 | -12,646 | 0.37% | 1,475,601 |
| 2014-08-14 | 2014-08-12 | 3.432 | 442,617 | +12,646 | 0.38% | 1,519,000 |
| 2014-08-13 | 2014-08-11 | 3.337 | 429,971 | -10,117 | 0.37% | 1,434,801 |
| 2014-08-12 | 2014-08-08 | 3.226 | 440,088 | +10,117 | 0.38% | 1,419,841 |
| 2014-08-08 | 2014-08-06 | 3.163 | 429,971 | +11,382 | 0.37% | 1,360,001 |
| 2014-08-04 | 2014-07-31 | 3.305 | 418,589 | +7,587 | 0.36% | 1,383,579 |
| 2014-07-31 | 2014-07-29 | 3.258 | 411,002 | +18,970 | 0.36% | 1,339,002 |
| 2014-07-29 | 2014-07-25 | 3.210 | 392,032 | -633 | 0.34% | 1,258,599 |
| 2014-07-18 | 2014-07-16 | 3.084 | 392,665 | +31,616 | 0.34% | 1,210,951 |
| 2014-07-16 | 2014-07-14 | 3.021 | 361,049 | +31,615 | 0.31% | 1,090,610 |
| 2014-07-04 | 2014-07-02 | 2.942 | 329,434 | -9,484 | 0.29% | 969,061 |
| 2014-07-02 | 2014-06-27 | 2.878 | 338,918 | +15,808 | 0.29% | 975,520 |
| 2014-06-05 | 2014-06-03 | 2.973 | 323,110 | +12,646 | 0.28% | 960,679 |
| 2014-06-04 | 2014-05-30 | 2.989 | 310,464 | +12,646 | 0.27% | 927,989 |
| 2014-06-03 | 2014-05-29 | 3.470 | 297,818 | +82,200 | 0.26% | 1,033,309 |
| 2014-05-30 | 2014-05-28 | 3.419 | 215,618 | +13,157 | 0.19% | 737,213 |
| 2014-05-22 | 2014-05-20 | 3.470 | 202,461 | +59,372 | 0.19% | 702,459 |
| 2014-05-12 | 2014-05-08 | 3.571 | 143,089 | -363,955 | 0.13% | 510,922 |
| 2014-05-08 | 2014-05-05 | 3.571 | 507,044 | -112,808 | 0.47% | 1,810,480 |
| 2014-05-07 | 2014-05-02 | 3.655 | 619,852 | -10,094 | 0.57% | 2,265,479 |
| 2014-05-02 | 2014-04-29 | 3.604 | 629,946 | +11,875 | 0.58% | 2,270,541 |
| 2014-04-28 | 2014-04-24 | 3.705 | 618,071 | -86,091 | 0.57% | 2,290,199 |
| 2014-04-24 | 2014-04-22 | 3.672 | 704,162 | -65,310 | 0.65% | 2,585,481 |
| 2014-04-23 | 2014-04-17 | 3.756 | 769,472 | -9,500 | 0.71% | 2,890,080 |
| 2014-04-22 | 2014-04-16 | 3.823 | 778,972 | -38,592 | 0.72% | 2,978,242 |
| 2014-04-17 | 2014-04-15 | 3.840 | 817,564 | +13,656 | 0.76% | 3,139,560 |
| 2014-04-16 | 2014-04-14 | 3.908 | 803,908 | +286,177 | 0.74% | 3,141,279 |
| 2014-04-15 | 2014-04-11 | 3.908 | 517,731 | -101,528 | 0.48% | 2,023,040 |
| 2014-04-14 | 2014-04-10 | 3.823 | 619,259 | +467,858 | 0.57% | 2,367,611 |
| 2014-04-11 | 2014-04-09 | 3.857 | 151,401 | +2,375 | 0.14% | 583,951 |
| 2014-04-07 | 2014-04-03 | 3.857 | 149,026 | +11,875 | 0.14% | 574,791 |
| 2014-04-04 | 2014-04-02 | 3.773 | 137,151 | -594 | 0.13% | 517,439 |
| 2014-04-02 | 2014-03-31 | 3.672 | 137,745 | +5,344 | 0.13% | 505,760 |
| 2014-04-01 | 2014-03-28 | 3.537 | 132,401 | +593 | 0.12% | 468,299 |
| 2013-12-10 | 2013-12-06 | 4.800 | 131,808 | -8,312 | 0.12% | 632,701 |
| 2013-12-09 | 2013-12-05 | 4.733 | 140,120 | +8,312 | 0.13% | 663,161 |
| 2013-10-18 | 2013-10-16 | 4.160 | 131,808 | -5,937 | 0.12% | 548,341 |
| 2013-10-15 | 2013-10-10 | 3.992 | 137,745 | +21,374 | 0.13% | 549,840 |
| 2013-10-11 | 2013-10-09 | 3.992 | 116,371 | -2,968 | 0.11% | 464,521 |
| 2013-10-10 | 2013-10-08 | 3.958 | 119,339 | +8,906 | 0.11% | 472,348 |
| 2013-09-18 | 2013-09-16 | 3.992 | 110,433 | +107,464 | 0.10% | 440,818 |
| 2013-08-20 | 2013-08-16 | 4.497 | 2,969 | -37,998 | 0.00% | 13,352 |
| 2013-08-19 | 2013-08-15 | 4.379 | 40,967 | +37,998 | 0.04% | 179,399 |
| 2013-06-27 | 2013-06-25 | 4.211 | 2,969 | -3,562 | 0.00% | 12,502 |
| 2013-06-13 | 2013-06-10 | 4.413 | 6,531 | +3,562 | 0.01% | 28,820 |
| 2013-05-30 | 2013-05-28 | 5.056 | 2,969 | +131 | 0.00% | 15,013 |
| 2013-05-28 | 2013-05-24 | 5.021 | 2,838 | -8,514 | 0.00% | 14,250 |
| 2013-05-22 | 2013-05-20 | 5.092 | 11,352 | +8,514 | 0.01% | 57,801 |
| 2013-04-09 | 2013-04-05 | 5.092 | 2,838 | -6,811 | 0.00% | 14,450 |
| 2013-02-21 | 2013-02-19 | 6.959 | 9,649 | -3,406 | 0.01% | 67,150 |
| 2013-02-20 | 2013-02-18 | 6.836 | 13,055 | -5,675 | 0.01% | 89,243 |
| 2013-02-08 | 2013-02-06 | 6.836 | 18,730 | +9,081 | 0.02% | 128,037 |
| 2013-02-01 | 2013-01-30 | 7.364 | 9,649 | -4,541 | 0.01% | 71,060 |
| 2013-01-31 | 2013-01-29 | 7.329 | 14,190 | +4,541 | 0.01% | 104,002 |
| 2013-01-28 | 2013-01-24 | 8.263 | 9,649 | +568 | 0.01% | 79,730 |
| 2012-10-19 | 2012-10-17 | 7.752 | 9,081 | -4,541 | 0.01% | 70,397 |
| 2012-10-18 | 2012-10-16 | 7.347 | 13,622 | +4,541 | 0.01% | 100,079 |
| 2012-10-16 | 2012-10-12 | 6.871 | 9,081 | -2,271 | 0.01% | 62,397 |
| 2012-10-10 | 2012-10-08 | 6.783 | 11,352 | -3,405 | 0.01% | 77,001 |
| 2012-10-05 | 2012-10-03 | 6.906 | 14,757 | +2,838 | 0.01% | 101,918 |
| 2012-10-04 | 2012-09-28 | 6.730 | 11,919 | +2,838 | 0.01% | 80,217 |
| 2012-08-21 | 2012-08-17 | 8.457 | 9,081 | -5,676 | 0.01% | 76,796 |
| 2012-08-15 | 2012-08-13 | 8.827 | 14,757 | +5,676 | 0.01% | 130,257 |
| 2012-06-01 | 2012-05-30 | 10.131 | 9,081 | -19,299 | 0.01% | 91,995 |
| 2012-05-31 | 2012-05-29 | 10.953 | 28,380 | +19,299 | 0.03% | 310,835 |
| 2012-05-30 | 2012-05-28 | 10.897 | 9,081 | +374 | 0.01% | 98,960 |
| 2012-03-30 | 2012-03-28 | 12.698 | 8,707 | -1,088 | 0.01% | 110,565 |
| 2012-03-01 | 2012-02-28 | 14.132 | 9,795 | -1,632 | 0.01% | 138,421 |
| 2012-02-28 | 2012-02-24 | 13.875 | 11,427 | -2,721 | 0.01% | 158,544 |
| 2012-02-23 | 2012-02-21 | 13.305 | 14,148 | -1,089 | 0.01% | 188,237 |
| 2012-02-22 | 2012-02-20 | 13.286 | 15,237 | +2,177 | 0.02% | 202,446 |
| 2012-02-21 | 2012-02-17 | 13.875 | 13,060 | +2,721 | 0.01% | 181,201 |
| 2012-02-20 | 2012-02-16 | 14.040 | 10,339 | -544 | 0.01% | 145,159 |
| 2012-02-10 | 2012-02-08 | 12.588 | 10,883 | +1,088 | 0.01% | 136,997 |
| 2012-01-26 | 2012-01-19 | 12.643 | 9,795 | -21,766 | 0.01% | 123,841 |
| 2012-01-20 | 2012-01-18 | 12.680 | 31,561 | +22,854 | 0.03% | 400,194 |
| 2011-12-30 | 2011-12-28 | 12.680 | 8,707 | +1,633 | 0.01% | 110,405 |
| 2011-05-19 | 2011-05-17 | 19.006 | 7,074 | +166 | 0.01% | 134,449 |
| 2011-05-18 | 2011-05-16 | 19.006 | 6,908 | -3,189 | 0.01% | 131,294 |
| 2011-05-17 | 2011-05-13 | 19.194 | 10,097 | +3,189 | 0.01% | 193,804 |
| 2011-04-14 | 2011-04-12 | 19.683 | 6,908 | -13,286 | 0.01% | 135,973 |
| 2011-04-13 | 2011-04-11 | 19.683 | 20,194 | -10,628 | 0.02% | 397,488 |
| 2011-04-12 | 2011-04-08 | 18.743 | 30,822 | +10,628 | 0.03% | 577,684 |
| 2010-09-06 | 2010-09-02 | 18.253 | 20,194 | -5,314 | 0.02% | 368,608 |
| 2010-08-27 | 2010-08-25 | 18.291 | 25,508 | +13,286 | 0.03% | 466,566 |
| 2010-08-16 | 2010-08-12 | 18.065 | 12,222 | +5,314 | 0.01% | 220,792 |
| 2010-05-24 | 2010-05-19 | 14.960 | 6,908 | +6,377 | 0.01% | 103,345 |
| 2010-05-20 | 2010-05-18 | 15.752 | 531 | -5,315 | 0.00% | 8,364 |
| 2010-05-19 | 2010-05-17 | 16.138 | 5,846 | +148 | 0.01% | 94,344 |
| 2010-05-03 | 2010-04-29 | 18.281 | 5,698 | +5,180 | 0.01% | 104,165 |
| 2010-01-28 | 2010-01-26 | 13.127 | 518 | -8,288 | 0.00% | 6,800 |
| 2010-01-27 | 2010-01-25 | 13.301 | 8,806 | +8,288 | 0.01% | 117,124 |
| 2009-11-12 | 2009-11-10 | 11.660 | 518 | -10,361 | 0.00% | 6,040 |
| 2009-10-27 | 2009-10-22 | 11.042 | 10,879 | -5,180 | 0.01% | 120,125 |
| 2009-10-22 | 2009-10-20 | 10.521 | 16,059 | -5,180 | 0.02% | 168,952 |
| 2009-10-09 | 2009-10-07 | 9.459 | 21,239 | -5,180 | 0.02% | 200,900 |
| 2009-09-22 | 2009-09-18 | 9.189 | 26,419 | +5,180 | 0.03% | 242,758 |
| 2009-08-04 | 2009-07-31 | 10.849 | 21,239 | -5,180 | 0.02% | 230,420 |
| 2009-07-21 | 2009-07-17 | 9.517 | 26,419 | -11,397 | 0.03% | 251,428 |
| 2009-07-13 | 2009-07-09 | 9.092 | 37,816 | -5,180 | 0.04% | 343,832 |
| 2009-07-10 | 2009-07-08 | 8.841 | 42,996 | +5,180 | 0.05% | 380,140 |
| 2009-05-26 | 2009-05-22 | 7.007 | 37,816 | -54,392 | 0.04% | 264,991 |
| 2009-05-22 | 2009-05-20 | 7.007 | 92,208 | +12,950 | 0.10% | 646,137 |
| 2009-05-21 | 2009-05-19 | 7.143 | 79,258 | +40,924 | 0.08% | 566,102 |
| 2009-04-28 | 2009-04-24 | 7.165 | 38,334 | +2,704 | 0.04% | 274,674 |
| 2009-01-02 | 2008-12-29 | 5.711 | 35,630 | -1,926 | 0.04% | 203,499 |
| 2008-06-11 | 2008-06-06 | 11.589 | 37,556 | +963 | 0.04% | 435,239 |
| 2008-04-25 | 2008-04-23 | 10.232 | 36,593 | +1,459 | 0.04% | 374,404 |
| 2008-04-17 | 2008-04-15 | 9.669 | 35,134 | +462 | 0.04% | 339,717 |
| 2007-09-13 | 2007-09-11 | 17.305 | 34,672 | -2,312 | 0.05% | 599,999 |
| 2007-09-12 | 2007-09-10 | 17.305 | 36,984 | +2,312 | 0.05% | 640,008 |
| 2007-06-26 | 2007-06-22 | 15.337 | 34,672 | 0.05% | 531,749 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy