History of CCASS shareholding
Participant: SOUTH CHINA SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 21.620 | 4,700 | +0 | 0.00% | 101,614 |
| 2025-10-13 | 2025-10-09 | 21.500 | 4,700 | +0 | 0.00% | 101,050 |
| 2025-10-10 | 2025-10-08 | 21.380 | 4,700 | +0 | 0.00% | 100,486 |
| 2025-10-09 | 2025-10-06 | 21.340 | 4,700 | +0 | 0.00% | 100,298 |
| 2025-10-08 | 2025-10-03 | 21.860 | 4,700 | +0 | 0.00% | 102,742 |
| 2025-10-06 | 2025-10-02 | 21.860 | 4,700 | +0 | 0.00% | 102,742 |
| 2025-10-03 | 2025-09-30 | 22.140 | 4,700 | +0 | 0.00% | 104,058 |
| 2025-10-02 | 2025-09-29 | 21.540 | 4,700 | +0 | 0.00% | 101,238 |
| 2025-09-30 | 2025-09-26 | 21.180 | 4,700 | +0 | 0.00% | 99,546 |
| 2025-09-29 | 2025-09-25 | 21.280 | 4,700 | +0 | 0.00% | 100,016 |
| 2025-09-26 | 2025-09-24 | 21.680 | 4,700 | +0 | 0.00% | 101,896 |
| 2025-09-25 | 2025-09-23 | 21.940 | 4,700 | +0 | 0.00% | 103,118 |
| 2025-09-24 | 2025-09-22 | 22.060 | 4,700 | +0 | 0.00% | 103,682 |
| 2025-09-23 | 2025-09-19 | 22.020 | 4,700 | +0 | 0.00% | 103,494 |
| 2025-09-22 | 2025-09-18 | 22.020 | 4,700 | +0 | 0.00% | 103,494 |
| 2025-09-19 | 2025-09-17 | 22.020 | 4,700 | +0 | 0.00% | 103,494 |
| 2025-09-18 | 2025-09-16 | 22.300 | 4,700 | +0 | 0.00% | 104,810 |
| 2025-09-17 | 2025-09-15 | 22.180 | 4,700 | +0 | 0.00% | 104,246 |
| 2025-09-16 | 2025-09-12 | 21.980 | 4,700 | +0 | 0.00% | 103,306 |
| 2025-09-15 | 2025-09-11 | 21.980 | 4,700 | +0 | 0.00% | 103,306 |
| 2025-09-12 | 2025-09-10 | 21.860 | 4,700 | +0 | 0.00% | 102,742 |
| 2025-09-11 | 2025-09-09 | 21.480 | 4,700 | +0 | 0.00% | 100,956 |
| 2025-09-10 | 2025-09-08 | 21.260 | 4,700 | +0 | 0.00% | 99,922 |
| 2025-09-09 | 2025-09-05 | 20.940 | 4,700 | +0 | 0.00% | 98,418 |
| 2025-09-08 | 2025-09-04 | 20.660 | 4,700 | +0 | 0.00% | 97,102 |
| 2025-09-05 | 2025-09-03 | 20.460 | 4,700 | +0 | 0.00% | 96,162 |
| 2025-09-04 | 2025-09-02 | 21.436 | 4,700 | +0 | 0.00% | 100,749 |
| 2025-09-03 | 2025-09-01 | 21.538 | 4,700 | +78 | 0.00% | 101,227 |
| 2025-09-02 | 2025-08-29 | 21.477 | 4,622 | +0 | 0.00% | 99,265 |
| 2025-09-01 | 2025-08-28 | 21.294 | 4,622 | +0 | 0.00% | 98,419 |
| 2025-08-29 | 2025-08-27 | 21.253 | 4,622 | +0 | 0.00% | 98,231 |
| 2025-08-28 | 2025-08-26 | 21.314 | 4,622 | +0 | 0.00% | 98,513 |
| 2025-08-27 | 2025-08-25 | 21.314 | 4,622 | +0 | 0.00% | 98,513 |
| 2025-08-26 | 2025-08-22 | 21.273 | 4,622 | +0 | 0.00% | 98,325 |
| 2025-08-25 | 2025-08-21 | 21.375 | 4,622 | +0 | 0.00% | 98,795 |
| 2025-08-22 | 2025-08-20 | 20.887 | 4,622 | +0 | 0.00% | 96,539 |
| 2025-08-21 | 2025-08-19 | 20.765 | 4,622 | +0 | 0.00% | 95,975 |
| 2025-08-20 | 2025-08-18 | 20.968 | 4,622 | +0 | 0.00% | 96,915 |
| 2025-08-19 | 2025-08-15 | 21.049 | 4,622 | +0 | 0.00% | 97,291 |
| 2025-08-18 | 2025-08-14 | 21.151 | 4,622 | +0 | 0.00% | 97,761 |
| 2025-08-15 | 2025-08-13 | 21.294 | 4,622 | +0 | 0.00% | 98,419 |
| 2025-08-14 | 2025-08-12 | 21.049 | 4,622 | +0 | 0.00% | 97,291 |
| 2025-08-13 | 2025-08-11 | 21.456 | 4,622 | +0 | 0.00% | 99,171 |
| 2025-08-12 | 2025-08-08 | 21.436 | 4,622 | +0 | 0.00% | 99,077 |
| 2025-08-11 | 2025-08-07 | 21.436 | 4,622 | +0 | 0.00% | 99,077 |
| 2025-08-08 | 2025-08-06 | 20.948 | 4,622 | +0 | 0.00% | 96,821 |
| 2025-08-07 | 2025-08-05 | 20.887 | 4,622 | +0 | 0.00% | 96,539 |
| 2025-08-06 | 2025-08-04 | 21.009 | 4,622 | +0 | 0.00% | 97,103 |
| 2025-08-05 | 2025-08-01 | 20.846 | 4,622 | +0 | 0.00% | 96,351 |
| 2025-08-04 | 2025-07-31 | 21.456 | 4,622 | +0 | 0.00% | 99,171 |
| 2025-08-01 | 2025-07-30 | 21.507 | 4,622 | +0 | 0.00% | 99,406 |
| 2025-07-31 | 2025-07-29 | 21.304 | 4,622 | +0 | 0.00% | 98,466 |
| 2025-07-30 | 2025-07-28 | 21.049 | 4,622 | +0 | 0.00% | 97,291 |
| 2025-07-29 | 2025-07-25 | 20.897 | 4,622 | +0 | 0.00% | 96,586 |
| 2025-07-28 | 2025-07-24 | 20.999 | 4,622 | +0 | 0.00% | 97,056 |
| 2025-07-25 | 2025-07-23 | 21.049 | 4,622 | +0 | 0.00% | 97,291 |
| 2025-07-24 | 2025-07-22 | 20.744 | 4,622 | +0 | 0.00% | 95,881 |
| 2025-07-23 | 2025-07-21 | 20.592 | 4,622 | +0 | 0.00% | 95,176 |
| 2025-07-22 | 2025-07-18 | 20.541 | 4,622 | +0 | 0.00% | 94,941 |
| 2025-07-21 | 2025-07-17 | 20.338 | 4,622 | +0 | 0.00% | 94,001 |
| 2025-07-18 | 2025-07-16 | 20.073 | 4,622 | +0 | 0.00% | 92,779 |
| 2025-07-17 | 2025-07-15 | 19.951 | 4,622 | +0 | 0.00% | 92,215 |
| 2025-07-16 | 2025-07-14 | 20.155 | 4,622 | +0 | 0.00% | 93,155 |
| 2025-07-15 | 2025-07-11 | 19.951 | 4,622 | +0 | 0.00% | 92,215 |
| 2025-07-14 | 2025-07-10 | 19.809 | 4,622 | +0 | 0.00% | 91,557 |
| 2025-07-11 | 2025-07-09 | 19.829 | 4,622 | +0 | 0.00% | 91,651 |
| 2025-07-10 | 2025-07-08 | 19.687 | 4,622 | +0 | 0.00% | 90,993 |
| 2025-07-09 | 2025-07-07 | 20.012 | 4,622 | +0 | 0.00% | 92,497 |
| 2025-07-08 | 2025-07-04 | 20.216 | 4,622 | +0 | 0.00% | 93,437 |
| 2025-07-07 | 2025-07-03 | 20.155 | 4,622 | +0 | 0.00% | 93,155 |
| 2025-07-04 | 2025-07-02 | 20.012 | 4,622 | +0 | 0.00% | 92,497 |
| 2025-07-03 | 2025-06-30 | 19.931 | 4,622 | +0 | 0.00% | 92,121 |
| 2025-07-02 | 2025-06-27 | 20.033 | 4,622 | +0 | 0.00% | 92,591 |
| 2025-06-30 | 2025-06-26 | 19.890 | 4,622 | +0 | 0.00% | 91,933 |
| 2025-06-27 | 2025-06-25 | 19.951 | 4,622 | +0 | 0.00% | 92,215 |
| 2025-06-26 | 2025-06-24 | 19.280 | 4,622 | +0 | 0.00% | 89,113 |
| 2025-06-25 | 2025-06-23 | 19.077 | 4,622 | +0 | 0.00% | 88,173 |
| 2025-06-24 | 2025-06-20 | 18.629 | 4,622 | +0 | 0.00% | 86,105 |
| 2025-06-23 | 2025-06-19 | 18.487 | 4,622 | +0 | 0.00% | 85,447 |
| 2025-06-20 | 2025-06-18 | 18.792 | 4,622 | +0 | 0.00% | 86,857 |
| 2025-06-19 | 2025-06-17 | 18.812 | 4,622 | +0 | 0.00% | 86,951 |
| 2025-06-18 | 2025-06-16 | 18.873 | 4,622 | +0 | 0.00% | 87,233 |
| 2025-06-17 | 2025-06-13 | 18.792 | 4,622 | +0 | 0.00% | 86,857 |
| 2025-06-16 | 2025-06-12 | 18.690 | 4,622 | +0 | 0.00% | 86,387 |
| 2025-06-13 | 2025-06-11 | 18.812 | 4,622 | +0 | 0.00% | 86,951 |
| 2025-06-12 | 2025-06-10 | 18.955 | 4,622 | +0 | 0.00% | 87,609 |
| 2025-06-11 | 2025-06-09 | 18.650 | 4,622 | +0 | 0.00% | 86,199 |
| 2025-06-10 | 2025-06-06 | 18.873 | 4,622 | +0 | 0.00% | 87,233 |
| 2025-06-09 | 2025-06-05 | 18.507 | 4,622 | +0 | 0.00% | 85,541 |
| 2025-06-06 | 2025-06-04 | 18.243 | 4,622 | +0 | 0.00% | 84,319 |
| 2025-06-05 | 2025-06-03 | 18.446 | 4,622 | +0 | 0.00% | 85,259 |
| 2025-06-04 | 2025-06-02 | 17.551 | 4,622 | +0 | 0.00% | 81,123 |
| 2025-06-03 | 2025-05-30 | 17.490 | 4,622 | +0 | 0.00% | 80,841 |
| 2025-06-02 | 2025-05-29 | 17.389 | 4,622 | +0 | 0.00% | 80,371 |
| 2025-05-30 | 2025-05-28 | 17.368 | 4,622 | +0 | 0.00% | 80,277 |
| 2025-05-29 | 2025-05-27 | 17.267 | 4,622 | +0 | 0.00% | 79,807 |
| 2025-05-28 | 2025-05-26 | 17.287 | 4,622 | +0 | 0.00% | 79,901 |
| 2025-05-27 | 2025-05-23 | 17.348 | 4,622 | +0 | 0.00% | 80,183 |
| 2025-05-26 | 2025-05-22 | 17.084 | 4,622 | +0 | 0.00% | 78,961 |
| 2025-05-23 | 2025-05-21 | 17.429 | 4,622 | +0 | 0.00% | 80,559 |
| 2025-05-22 | 2025-05-20 | 17.185 | 4,622 | +0 | 0.00% | 79,431 |
| 2025-05-21 | 2025-05-19 | 17.165 | 4,622 | +0 | 0.00% | 79,337 |
| 2025-05-20 | 2025-05-16 | 17.145 | 4,622 | +0 | 0.00% | 79,243 |
| 2025-05-19 | 2025-05-15 | 16.982 | 4,622 | +0 | 0.00% | 78,491 |
| 2025-05-16 | 2025-05-14 | 17.063 | 4,622 | +0 | 0.00% | 78,867 |
| 2025-05-15 | 2025-05-13 | 17.124 | 4,622 | +0 | 0.00% | 79,149 |
| 2025-05-14 | 2025-05-12 | 17.084 | 4,622 | +0 | 0.00% | 78,961 |
| 2025-05-13 | 2025-05-09 | 17.328 | 4,622 | +0 | 0.00% | 80,089 |
| 2025-05-12 | 2025-05-08 | 16.941 | 4,622 | +0 | 0.00% | 78,303 |
| 2025-05-09 | 2025-05-07 | 16.860 | 4,622 | +0 | 0.00% | 77,927 |
| 2025-05-08 | 2025-05-06 | 16.901 | 4,622 | +0 | 0.00% | 78,115 |
| 2025-05-07 | 2025-05-02 | 17.348 | 4,622 | +0 | 0.00% | 80,183 |
| 2025-05-06 | 2025-04-30 | 17.429 | 4,622 | +0 | 0.00% | 80,559 |
| 2025-05-02 | 2025-04-29 | 17.145 | 4,622 | +0 | 0.00% | 79,243 |
| 2025-04-30 | 2025-04-28 | 17.104 | 4,622 | +0 | 0.00% | 79,055 |
| 2025-04-29 | 2025-04-25 | 16.779 | 4,622 | +0 | 0.00% | 77,551 |
| 2025-04-28 | 2025-04-24 | 16.718 | 4,622 | +0 | 0.00% | 77,269 |
| 2025-04-25 | 2025-04-23 | 16.616 | 4,622 | +0 | 0.00% | 76,799 |
| 2025-04-24 | 2025-04-22 | 16.474 | 4,622 | +0 | 0.00% | 76,141 |
| 2025-04-23 | 2025-04-17 | 16.351 | 4,622 | +0 | 0.00% | 75,577 |
| 2025-04-22 | 2025-04-16 | 16.250 | 4,622 | +0 | 0.00% | 75,107 |
| 2025-04-17 | 2025-04-15 | 16.209 | 4,622 | +0 | 0.00% | 74,919 |
| 2025-04-16 | 2025-04-14 | 16.148 | 4,622 | +0 | 0.00% | 74,637 |
| 2025-04-15 | 2025-04-11 | 15.945 | 4,622 | +0 | 0.00% | 73,697 |
| 2025-04-14 | 2025-04-10 | 15.782 | 4,622 | +0 | 0.00% | 72,945 |
| 2025-04-11 | 2025-04-09 | 15.335 | 4,622 | +0 | 0.00% | 70,877 |
| 2025-04-10 | 2025-04-08 | 15.640 | 4,622 | +0 | 0.00% | 72,287 |
| 2025-04-09 | 2025-04-07 | 15.782 | 4,622 | +0 | 0.00% | 72,945 |
| 2025-04-08 | 2025-04-03 | 17.307 | 4,622 | +0 | 0.00% | 79,995 |
| 2025-04-07 | 2025-04-02 | 17.063 | 4,622 | +0 | 0.00% | 78,867 |
| 2025-04-03 | 2025-04-01 | 16.941 | 4,622 | +0 | 0.00% | 78,303 |
| 2025-04-02 | 2025-03-31 | 18.157 | 4,622 | +0 | 0.00% | 83,921 |
| 2025-04-01 | 2025-03-28 | 18.412 | 4,622 | +206 | 0.00% | 85,102 |
| 2025-03-31 | 2025-03-27 | 18.199 | 4,416 | +0 | 0.00% | 80,369 |
| 2025-03-28 | 2025-03-26 | 18.199 | 4,416 | +0 | 0.00% | 80,369 |
| 2025-03-27 | 2025-03-25 | 18.136 | 4,416 | +0 | 0.00% | 80,087 |
| 2025-03-26 | 2025-03-24 | 18.157 | 4,416 | +0 | 0.00% | 80,181 |
| 2025-03-25 | 2025-03-21 | 18.136 | 4,416 | +0 | 0.00% | 80,087 |
| 2025-03-24 | 2025-03-20 | 18.157 | 4,416 | +0 | 0.00% | 80,181 |
| 2025-03-21 | 2025-03-19 | 18.263 | 4,416 | +0 | 0.00% | 80,651 |
| 2025-03-20 | 2025-03-18 | 18.136 | 4,416 | +0 | 0.00% | 80,087 |
| 2025-03-19 | 2025-03-17 | 18.008 | 4,416 | +0 | 0.00% | 79,523 |
| 2025-03-18 | 2025-03-14 | 18.242 | 4,416 | +0 | 0.00% | 80,557 |
| 2025-03-17 | 2025-03-13 | 17.369 | 4,416 | +0 | 0.00% | 76,703 |
| 2025-03-14 | 2025-03-12 | 17.178 | 4,416 | +0 | 0.00% | 75,857 |
| 2025-03-13 | 2025-03-11 | 17.156 | 4,416 | -940 | 0.00% | 75,763 |
| 2025-02-13 | 2025-02-11 | 15.964 | 5,356 | -2,067 | 0.00% | 85,506 |
| 2025-02-06 | 2025-02-04 | 16.709 | 7,423 | -939 | 0.00% | 124,034 |
| 2024-09-04 | 2024-09-02 | 15.649 | 8,362 | +195 | 0.00% | 130,859 |
| 2024-04-02 | 2024-03-27 | 18.737 | 8,167 | +358 | 0.00% | 153,021 |
| 2024-02-29 | 2024-02-27 | 18.030 | 7,809 | -6,142 | 0.00% | 140,796 |
| 2024-02-28 | 2024-02-26 | 17.893 | 13,951 | +6,142 | 0.00% | 249,628 |
| 2023-10-31 | 2023-10-27 | 17.255 | 7,809 | -878 | 0.00% | 134,744 |
| 2023-10-30 | 2023-10-26 | 16.640 | 8,687 | +176 | 0.00% | 144,548 |
| 2023-10-27 | 2023-10-25 | 16.822 | 8,511 | +526 | 0.00% | 143,171 |
| 2023-10-26 | 2023-10-24 | 17.004 | 7,985 | +176 | 0.00% | 135,779 |
| 2023-09-29 | 2023-09-27 | 17.802 | 7,809 | -527 | 0.00% | 139,016 |
| 2023-09-26 | 2023-09-22 | 18.076 | 8,336 | +176 | 0.00% | 150,678 |
| 2023-09-19 | 2023-09-15 | 18.395 | 8,160 | +175 | 0.00% | 150,100 |
| 2023-09-06 | 2023-09-04 | 19.879 | 7,985 | +157 | 0.00% | 158,736 |
| 2023-09-05 | 2023-08-31 | 19.065 | 7,828 | +172 | 0.00% | 149,245 |
| 2023-08-02 | 2023-07-31 | 22.669 | 7,656 | -344 | 0.00% | 173,556 |
| 2023-07-24 | 2023-07-20 | 21.344 | 8,000 | +172 | 0.00% | 170,752 |
| 2023-07-21 | 2023-07-19 | 21.716 | 7,828 | +172 | 0.00% | 169,993 |
| 2023-04-03 | 2023-03-30 | 24.361 | 7,656 | +258 | 0.00% | 186,510 |
| 2023-03-17 | 2023-03-15 | 24.542 | 7,398 | -166 | 0.00% | 181,560 |
| 2023-03-16 | 2023-03-14 | 24.482 | 7,564 | +166 | 0.00% | 185,179 |
| 2023-02-07 | 2023-02-03 | 26.467 | 7,398 | +499 | 0.00% | 195,800 |
| 2023-02-01 | 2023-01-30 | 27.609 | 6,899 | +498 | 0.00% | 190,478 |
| 2023-01-27 | 2023-01-20 | 26.767 | 6,401 | +499 | 0.00% | 171,338 |
| 2022-12-22 | 2022-12-20 | 23.291 | 5,902 | -291 | 0.00% | 137,461 |
| 2022-12-12 | 2022-12-08 | 22.352 | 6,193 | +291 | 0.00% | 138,427 |
| 2022-09-07 | 2022-09-05 | 22.333 | 5,902 | +103 | 0.00% | 131,809 |
| 2022-08-12 | 2022-08-10 | 22.921 | 5,799 | -490 | 0.00% | 132,916 |
| 2022-03-30 | 2022-03-28 | 26.284 | 6,289 | +196 | 0.00% | 165,299 |
| 2022-01-05 | 2022-01-03 | 25.526 | 6,093 | -475 | 0.00% | 155,528 |
| 2021-11-23 | 2021-11-19 | 26.537 | 6,568 | -23,741 | 0.00% | 174,293 |
| 2021-11-15 | 2021-11-11 | 27.105 | 30,309 | -15,827 | 0.00% | 821,534 |
| 2021-10-11 | 2021-10-07 | 26.221 | 46,136 | -39,568 | 0.00% | 1,209,719 |
| 2021-09-08 | 2021-09-06 | 26.560 | 85,704 | +1,299 | 0.00% | 2,276,312 |
| 2021-08-03 | 2021-07-30 | 28.357 | 84,405 | +77,936 | 0.00% | 2,393,431 |
| 2021-05-28 | 2021-05-26 | 30.409 | 6,469 | -1,558 | 0.00% | 196,719 |
| 2021-05-26 | 2021-05-24 | 29.511 | 8,027 | +1,558 | 0.00% | 236,887 |
| 2021-03-30 | 2021-03-26 | 31.201 | 6,469 | +164 | 0.00% | 201,838 |
| 2021-01-27 | 2021-01-25 | 30.674 | 6,305 | -531 | 0.00% | 193,401 |
| 2020-11-12 | 2020-11-10 | 30.543 | 6,836 | -1,064 | 0.00% | 208,789 |
| 2020-09-18 | 2020-09-16 | 27.054 | 7,900 | -114 | 0.00% | 213,726 |
| 2020-09-17 | 2020-09-15 | 26.593 | 8,014 | -1,215 | 0.00% | 213,117 |
| 2020-09-14 | 2020-09-10 | 26.856 | 9,229 | +1,329 | 0.00% | 247,858 |
| 2020-09-09 | 2020-09-07 | 27.850 | 7,900 | +114 | 0.00% | 220,011 |
| 2020-08-05 | 2020-08-03 | 24.123 | 7,786 | -1,497 | 0.00% | 187,821 |
| 2020-07-27 | 2020-07-23 | 23.749 | 9,283 | -150 | 0.00% | 220,461 |
| 2020-07-16 | 2020-07-14 | 25.325 | 9,433 | -7,487 | 0.00% | 238,891 |
| 2020-06-16 | 2020-06-12 | 26.020 | 16,920 | -749 | 0.00% | 440,252 |
| 2020-06-03 | 2020-06-01 | 24.016 | 17,669 | -14,973 | 0.00% | 424,340 |
| 2020-05-29 | 2020-05-27 | 23.375 | 32,642 | +14,973 | 0.00% | 763,004 |
| 2020-05-21 | 2020-05-19 | 28.317 | 17,669 | +150 | 0.00% | 500,334 |
| 2020-05-18 | 2020-05-14 | 27.850 | 17,519 | -748 | 0.00% | 487,896 |
| 2020-05-13 | 2020-05-11 | 29.319 | 18,267 | +748 | 0.00% | 535,567 |
| 2020-05-05 | 2020-04-29 | 29.052 | 17,519 | +7,487 | 0.00% | 508,956 |
| 2020-04-23 | 2020-04-21 | 28.183 | 10,032 | -14,973 | 0.00% | 282,737 |
| 2020-04-17 | 2020-04-15 | 28.651 | 25,005 | +748 | 0.00% | 716,418 |
| 2020-04-01 | 2020-03-30 | 28.624 | 24,257 | +657 | 0.00% | 694,338 |
| 2020-03-17 | 2020-03-13 | 29.860 | 23,600 | +437 | 0.00% | 704,692 |
| 2020-03-05 | 2020-03-03 | 32.468 | 23,163 | -7,284 | 0.00% | 752,062 |
| 2020-03-03 | 2020-02-28 | 31.645 | 30,447 | +7,284 | 0.00% | 963,481 |
| 2020-02-27 | 2020-02-25 | 33.086 | 23,163 | +1,457 | 0.00% | 766,372 |
| 2020-01-17 | 2020-01-15 | 37.411 | 21,706 | -1,457 | 0.00% | 812,034 |
| 2020-01-13 | 2020-01-09 | 35.626 | 23,163 | -729 | 0.00% | 825,202 |
| 2020-01-09 | 2020-01-07 | 34.322 | 23,892 | -728 | 0.00% | 820,012 |
| 2020-01-07 | 2020-01-03 | 34.596 | 24,620 | +1,457 | 0.00% | 851,759 |
| 2020-01-06 | 2020-01-02 | 35.283 | 23,163 | -729 | 0.00% | 817,252 |
| 2019-11-21 | 2019-11-19 | 32.811 | 23,892 | -14,568 | 0.00% | 783,932 |
| 2019-11-06 | 2019-11-04 | 33.772 | 38,460 | +12,893 | 0.00% | 1,298,890 |
| 2019-11-05 | 2019-11-01 | 34.253 | 25,567 | -14,568 | 0.00% | 875,746 |
| 2019-10-31 | 2019-10-29 | 33.155 | 40,135 | +14,568 | 0.00% | 1,330,664 |
| 2019-10-22 | 2019-10-18 | 32.125 | 25,567 | +2,185 | 0.00% | 821,341 |
| 2019-10-14 | 2019-10-10 | 32.262 | 23,382 | -2,913 | 0.00% | 754,358 |
| 2019-10-11 | 2019-10-09 | 31.850 | 26,295 | +2,913 | 0.00% | 837,508 |
| 2019-10-02 | 2019-09-27 | 34.047 | 23,382 | -14,568 | 0.00% | 796,088 |
| 2019-09-24 | 2019-09-20 | 34.322 | 37,950 | +14,568 | 0.00% | 1,302,506 |
| 2019-09-04 | 2019-09-02 | 35.616 | 23,382 | +264 | 0.00% | 832,771 |
| 2019-08-26 | 2019-08-22 | 37.282 | 23,118 | +1,584 | 0.00% | 861,888 |
| 2019-08-09 | 2019-08-07 | 37.421 | 21,534 | -14,403 | 0.00% | 805,823 |
| 2019-08-07 | 2019-08-05 | 37.074 | 35,937 | +14,403 | 0.00% | 1,332,323 |
| 2019-07-30 | 2019-07-26 | 41.378 | 21,534 | -1,584 | 0.00% | 891,040 |
| 2019-07-15 | 2019-07-11 | 44.017 | 23,118 | -1,008 | 0.00% | 1,017,574 |
| 2019-07-10 | 2019-07-08 | 42.975 | 24,126 | +1,008 | 0.00% | 1,036,818 |
| 2019-06-14 | 2019-06-12 | 44.850 | 23,118 | +3,601 | 0.00% | 1,036,834 |
| 2019-05-16 | 2019-05-14 | 43.461 | 19,517 | +3,601 | 0.00% | 848,230 |
| 2019-04-12 | 2019-04-10 | 45.405 | 15,916 | +7,202 | 0.00% | 722,667 |
| 2019-04-02 | 2019-03-29 | 47.651 | 8,714 | +144 | 0.00% | 415,235 |
| 2019-02-20 | 2019-02-18 | 43.416 | 8,570 | -425 | 0.00% | 372,073 |
| 2019-02-08 | 2019-01-31 | 43.063 | 8,995 | -7,083 | 0.00% | 387,350 |
| 2019-01-31 | 2019-01-29 | 41.580 | 16,078 | +7,083 | 0.00% | 668,528 |
| 2019-01-18 | 2019-01-16 | 39.815 | 8,995 | -7,791 | 0.00% | 358,140 |
| 2019-01-15 | 2019-01-11 | 37.839 | 16,786 | -105,532 | 0.00% | 635,162 |
| 2019-01-11 | 2019-01-09 | 38.262 | 122,318 | +106,240 | 0.00% | 4,680,172 |
| 2019-01-09 | 2019-01-07 | 38.051 | 16,078 | +7,083 | 0.00% | 611,777 |
| 2018-09-26 | 2018-09-21 | 43.486 | 8,995 | -7,083 | 0.00% | 391,160 |
| 2018-09-24 | 2018-09-20 | 41.721 | 16,078 | +7,083 | 0.00% | 670,798 |
| 2018-09-05 | 2018-09-03 | 43.661 | 8,995 | +80 | 0.00% | 392,731 |
| 2018-08-30 | 2018-08-28 | 44.160 | 8,915 | -14,040 | 0.00% | 393,683 |
| 2018-08-20 | 2018-08-16 | 43.661 | 22,955 | +7,020 | 0.00% | 1,002,240 |
| 2018-08-16 | 2018-08-14 | 44.017 | 15,935 | +1,404 | 0.00% | 701,414 |
| 2018-08-15 | 2018-08-13 | 44.088 | 14,531 | +1,404 | 0.00% | 640,649 |
| 2018-08-14 | 2018-08-10 | 43.804 | 13,127 | +4,212 | 0.00% | 575,009 |
| 2018-08-10 | 2018-08-08 | 44.302 | 8,915 | -14,040 | 0.00% | 394,953 |
| 2018-08-09 | 2018-08-07 | 44.302 | 22,955 | +7,020 | 0.00% | 1,016,955 |
| 2018-08-07 | 2018-08-03 | 42.023 | 15,935 | -16,146 | 0.00% | 669,635 |
| 2018-08-06 | 2018-08-02 | 42.450 | 32,081 | +23,166 | 0.00% | 1,361,846 |
| 2018-08-03 | 2018-08-01 | 43.875 | 8,915 | -2,808 | 0.00% | 391,143 |
| 2018-08-02 | 2018-07-31 | 44.017 | 11,723 | +2,808 | 0.00% | 516,014 |
| 2018-08-01 | 2018-07-30 | 43.020 | 8,915 | -10,530 | 0.00% | 383,524 |
| 2018-07-31 | 2018-07-27 | 43.447 | 19,445 | +1,404 | 0.00% | 844,835 |
| 2018-07-30 | 2018-07-26 | 43.519 | 18,041 | +702 | 0.00% | 785,119 |
| 2018-07-24 | 2018-07-20 | 42.165 | 17,339 | +2,808 | 0.00% | 731,105 |
| 2018-07-23 | 2018-07-19 | 42.165 | 14,531 | +2,808 | 0.00% | 612,705 |
| 2018-07-19 | 2018-07-17 | 42.023 | 11,723 | +2,808 | 0.00% | 492,634 |
| 2018-06-08 | 2018-06-06 | 44.587 | 8,915 | +280 | 0.00% | 397,493 |
| 2018-05-25 | 2018-05-23 | 41.168 | 8,635 | -280 | 0.00% | 355,487 |
| 2018-04-03 | 2018-03-28 | 39.856 | 8,915 | +168 | 0.00% | 355,319 |
| 2018-02-09 | 2018-02-07 | 38.041 | 8,747 | -1,377 | 0.00% | 332,748 |
| 2018-01-09 | 2018-01-05 | 39.203 | 10,124 | -6,887 | 0.00% | 396,890 |
| 2018-01-03 | 2017-12-29 | 36.589 | 17,011 | +6,887 | 0.00% | 622,422 |
| 2017-12-27 | 2017-12-21 | 36.735 | 10,124 | +1,377 | 0.00% | 371,901 |
| 2017-11-15 | 2017-11-13 | 39.348 | 8,747 | -964 | 0.00% | 344,178 |
| 2017-09-08 | 2017-09-06 | 38.404 | 9,711 | -1,377 | 0.00% | 372,945 |
| 2017-09-06 | 2017-09-04 | 39.572 | 11,088 | +103 | 0.00% | 438,775 |
| 2017-08-07 | 2017-08-03 | 39.938 | 10,985 | -3,412 | 0.00% | 438,724 |
| 2017-07-21 | 2017-07-19 | 39.572 | 14,397 | -682 | 0.00% | 569,719 |
| 2017-06-12 | 2017-06-08 | 39.059 | 15,079 | +410 | 0.00% | 588,972 |
| 2017-06-07 | 2017-06-05 | 38.839 | 14,669 | -1,365 | 0.00% | 569,733 |
| 2017-05-26 | 2017-05-24 | 38.033 | 16,034 | +87 | 0.00% | 609,823 |
| 2017-05-23 | 2017-05-19 | 37.887 | 15,947 | +683 | 0.00% | 604,177 |
| 2017-04-13 | 2017-04-11 | 35.981 | 15,264 | -137 | 0.00% | 549,218 |
| 2017-04-11 | 2017-04-07 | 36.274 | 15,401 | +137 | 0.00% | 558,662 |
| 2017-04-05 | 2017-03-31 | 37.210 | 15,264 | +159 | 0.00% | 567,975 |
| 2017-03-20 | 2017-03-16 | 36.612 | 15,105 | +134 | 0.00% | 553,029 |
| 2017-02-17 | 2017-02-15 | 34.670 | 14,971 | +1,339 | 0.00% | 519,039 |
| 2017-01-12 | 2017-01-10 | 33.922 | 13,632 | -1,339 | 0.00% | 462,431 |
| 2017-01-11 | 2017-01-09 | 33.399 | 14,971 | +1,339 | 0.00% | 500,023 |
| 2017-01-06 | 2017-01-04 | 33.250 | 13,632 | -1,339 | 0.00% | 453,264 |
| 2017-01-05 | 2017-01-03 | 33.026 | 14,971 | +1,454 | 0.00% | 494,430 |
| 2016-12-02 | 2016-11-30 | 35.043 | 13,517 | -669 | 0.00% | 473,680 |
| 2016-09-07 | 2016-09-05 | 33.743 | 14,186 | +144 | 0.00% | 478,676 |
| 2016-08-16 | 2016-08-12 | 33.818 | 14,042 | -3,312 | 0.00% | 474,877 |
| 2016-08-15 | 2016-08-11 | 33.290 | 17,354 | +1,457 | 0.00% | 577,713 |
| 2016-08-12 | 2016-08-10 | 33.139 | 15,897 | +1,855 | 0.00% | 526,810 |
| 2016-08-09 | 2016-08-05 | 33.214 | 14,042 | -1,987 | 0.00% | 466,397 |
| 2016-08-08 | 2016-08-04 | 32.912 | 16,029 | -2,120 | 0.00% | 527,554 |
| 2016-08-03 | 2016-07-29 | 32.611 | 18,149 | +795 | 0.00% | 591,848 |
| 2016-07-26 | 2016-07-22 | 33.139 | 17,354 | +1,987 | 0.00% | 575,093 |
| 2016-07-25 | 2016-07-21 | 33.894 | 15,367 | -6,623 | 0.00% | 520,846 |
| 2016-07-22 | 2016-07-20 | 33.743 | 21,990 | +1,324 | 0.00% | 742,005 |
| 2016-07-20 | 2016-07-18 | 33.063 | 20,666 | +6,624 | 0.00% | 683,289 |
| 2016-04-06 | 2016-04-01 | 31.997 | 14,042 | +327 | 0.00% | 449,306 |
| 2015-09-11 | 2015-09-09 | 34.780 | 13,715 | -2,588 | 0.00% | 477,003 |
| 2015-09-09 | 2015-09-07 | 34.278 | 16,303 | +166 | 0.00% | 558,828 |
| 2015-08-24 | 2015-08-20 | 35.761 | 16,137 | -4,483 | 0.00% | 577,077 |
| 2015-08-17 | 2015-08-13 | 35.605 | 20,620 | -6,403 | 0.00% | 734,174 |
| 2015-08-14 | 2015-08-12 | 36.308 | 27,023 | +6,403 | 0.00% | 981,143 |
| 2015-08-06 | 2015-08-04 | 38.260 | 20,620 | -1,793 | 0.00% | 788,916 |
| 2015-07-15 | 2015-07-13 | 37.557 | 22,413 | +1,793 | 0.00% | 841,765 |
| 2015-06-08 | 2015-06-04 | 40.134 | 20,620 | +641 | 0.00% | 827,556 |
| 2015-05-11 | 2015-05-07 | 41.383 | 19,979 | -3,202 | 0.00% | 826,790 |
| 2015-05-08 | 2015-05-06 | 42.398 | 23,181 | +3,202 | 0.00% | 982,829 |
| 2015-05-07 | 2015-05-05 | 42.164 | 19,979 | -1,665 | 0.00% | 842,390 |
| 2015-05-06 | 2015-05-04 | 42.554 | 21,644 | +640 | 0.00% | 921,043 |
| 2015-04-29 | 2015-04-27 | 40.212 | 21,004 | -1,281 | 0.00% | 844,608 |
| 2015-04-24 | 2015-04-22 | 38.025 | 22,285 | +1,281 | 0.00% | 847,398 |
| 2015-04-10 | 2015-04-08 | 38.416 | 21,004 | +641 | 0.00% | 806,887 |
| 2015-04-08 | 2015-04-01 | 39.822 | 20,363 | +359 | 0.00% | 810,902 |
| 2015-03-30 | 2015-03-26 | 40.061 | 20,004 | -1,887 | 0.00% | 801,375 |
| 2015-03-27 | 2015-03-25 | 40.220 | 21,891 | -2,768 | 0.00% | 880,450 |
| 2015-03-26 | 2015-03-24 | 38.630 | 24,659 | +4,655 | 0.00% | 952,578 |
| 2015-03-23 | 2015-03-19 | 38.074 | 20,004 | -1,887 | 0.00% | 761,625 |
| 2015-03-18 | 2015-03-16 | 37.915 | 21,891 | +1,887 | 0.00% | 829,990 |
| 2015-03-02 | 2015-02-26 | 41.094 | 20,004 | -629 | 0.00% | 822,046 |
| 2015-02-24 | 2015-02-18 | 40.140 | 20,633 | -629 | 0.00% | 828,214 |
| 2015-02-12 | 2015-02-10 | 40.379 | 21,262 | -3,145 | 0.00% | 858,532 |
| 2015-02-10 | 2015-02-06 | 40.697 | 24,407 | +3,145 | 0.00% | 993,283 |
| 2014-12-22 | 2014-12-18 | 36.484 | 21,262 | -1,887 | 0.00% | 775,721 |
| 2014-12-15 | 2014-12-11 | 37.120 | 23,149 | +2,391 | 0.00% | 859,286 |
| 2014-12-12 | 2014-12-10 | 37.676 | 20,758 | +1,258 | 0.00% | 782,082 |
| 2014-10-06 | 2014-09-30 | 38.471 | 19,500 | +629 | 0.00% | 750,185 |
| 2014-09-25 | 2014-09-23 | 40.140 | 18,871 | -63 | 0.00% | 757,487 |
| 2014-09-03 | 2014-09-01 | 41.842 | 18,934 | +158 | 0.00% | 792,227 |
| 2014-08-12 | 2014-08-08 | 40.880 | 18,776 | +624 | 0.00% | 767,556 |
| 2014-08-11 | 2014-08-07 | 41.040 | 18,152 | -218 | 0.00% | 744,957 |
| 2014-08-08 | 2014-08-06 | 40.639 | 18,370 | -624 | 0.00% | 746,541 |
| 2014-08-04 | 2014-07-31 | 40.719 | 18,994 | -1,248 | 0.00% | 773,423 |
| 2014-07-29 | 2014-07-25 | 39.357 | 20,242 | +1,248 | 0.00% | 796,658 |
| 2014-07-03 | 2014-06-30 | 36.311 | 18,994 | -125 | 0.00% | 689,686 |
| 2014-06-17 | 2014-06-13 | 38.395 | 19,119 | -437 | 0.00% | 734,070 |
| 2014-06-03 | 2014-05-29 | 38.635 | 19,556 | -6,612 | 0.00% | 755,551 |
| 2014-05-12 | 2014-05-08 | 36.952 | 26,168 | -124 | 0.00% | 966,960 |
| 2014-04-16 | 2014-04-14 | 37.433 | 26,292 | -1,622 | 0.00% | 984,186 |
| 2014-04-07 | 2014-04-03 | 35.910 | 27,914 | -1,248 | 0.00% | 1,002,390 |
| 2014-04-04 | 2014-04-02 | 35.589 | 29,162 | -6,238 | 0.00% | 1,037,856 |
| 2014-04-03 | 2014-04-01 | 36.563 | 35,400 | +6,238 | 0.00% | 1,294,325 |
| 2014-04-02 | 2014-03-31 | 36.073 | 29,162 | +521 | 0.00% | 1,051,966 |
| 2014-03-25 | 2014-03-21 | 34.196 | 28,641 | -2,451 | 0.00% | 979,410 |
| 2014-03-24 | 2014-03-20 | 32.972 | 31,092 | +123 | 0.00% | 1,025,161 |
| 2014-03-21 | 2014-03-19 | 32.890 | 30,969 | +2,450 | 0.00% | 1,018,578 |
| 2014-03-17 | 2014-03-13 | 34.114 | 28,519 | -3,675 | 0.00% | 972,910 |
| 2014-03-11 | 2014-03-07 | 35.012 | 32,194 | -1,838 | 0.00% | 1,127,183 |
| 2014-03-07 | 2014-03-05 | 34.849 | 34,032 | +1,225 | 0.00% | 1,185,980 |
| 2014-03-06 | 2014-03-04 | 34.114 | 32,807 | +613 | 0.00% | 1,119,193 |
| 2014-02-25 | 2014-02-21 | 33.788 | 32,194 | -1,226 | 0.00% | 1,087,771 |
| 2014-02-24 | 2014-02-20 | 33.706 | 33,420 | +1,226 | 0.00% | 1,126,468 |
| 2014-02-21 | 2014-02-19 | 34.033 | 32,194 | +612 | 0.00% | 1,095,653 |
| 2014-02-17 | 2014-02-13 | 32.972 | 31,582 | +613 | 0.00% | 1,041,317 |
| 2014-02-14 | 2014-02-12 | 33.298 | 30,969 | -1,225 | 0.00% | 1,031,216 |
| 2014-02-13 | 2014-02-11 | 32.319 | 32,194 | -2,206 | 0.00% | 1,040,477 |
| 2014-02-12 | 2014-02-10 | 32.090 | 34,400 | +2,206 | 0.00% | 1,103,911 |
| 2014-02-11 | 2014-02-07 | 31.993 | 32,194 | +1,225 | 0.00% | 1,029,967 |
| 2014-02-04 | 2014-01-28 | 32.727 | 30,969 | -1,225 | 0.00% | 1,013,523 |
| 2014-01-29 | 2014-01-27 | 32.890 | 32,194 | -1,226 | 0.00% | 1,058,869 |
| 2014-01-27 | 2014-01-23 | 34.114 | 33,420 | -612 | 0.00% | 1,140,105 |
| 2014-01-23 | 2014-01-21 | 33.788 | 34,032 | -1,226 | 0.00% | 1,149,873 |
| 2014-01-21 | 2014-01-17 | 34.033 | 35,258 | -4,288 | 0.00% | 1,199,930 |
| 2014-01-20 | 2014-01-16 | 33.462 | 39,546 | +1,348 | 0.00% | 1,323,270 |
| 2014-01-17 | 2014-01-15 | 33.706 | 38,198 | -490 | 0.00% | 1,287,517 |
| 2014-01-15 | 2014-01-13 | 33.298 | 38,688 | -7,965 | 0.00% | 1,288,245 |
| 2014-01-14 | 2014-01-10 | 33.135 | 46,653 | -2,940 | 0.00% | 1,545,852 |
| 2014-01-13 | 2014-01-09 | 31.470 | 49,593 | +612 | 0.00% | 1,560,701 |
| 2014-01-10 | 2014-01-08 | 31.601 | 48,981 | +980 | 0.00% | 1,547,837 |
| 2014-01-08 | 2014-01-06 | 31.144 | 48,001 | +613 | 0.00% | 1,494,930 |
| 2014-01-07 | 2014-01-03 | 31.307 | 47,388 | -1,838 | 0.00% | 1,483,574 |
| 2014-01-06 | 2014-01-02 | 31.960 | 49,226 | +1,838 | 0.00% | 1,573,256 |
| 2013-12-27 | 2013-12-20 | 31.731 | 47,388 | +6,126 | 0.00% | 1,503,685 |
| 2013-12-23 | 2013-12-19 | 31.601 | 41,262 | +1,226 | 0.00% | 1,303,911 |
| 2013-12-13 | 2013-12-11 | 32.645 | 40,036 | +1,838 | 0.00% | 1,306,992 |
| 2013-12-12 | 2013-12-10 | 32.972 | 38,198 | -1,226 | 0.00% | 1,259,459 |
| 2013-12-11 | 2013-12-09 | 32.809 | 39,424 | +6,127 | 0.00% | 1,293,448 |
| 2013-12-10 | 2013-12-06 | 32.809 | 33,297 | -4,289 | 0.00% | 1,092,429 |
| 2013-12-09 | 2013-12-05 | 32.890 | 37,586 | +1,226 | 0.00% | 1,236,213 |
| 2013-12-04 | 2013-12-02 | 33.788 | 36,360 | +4,288 | 0.00% | 1,228,532 |
| 2013-12-03 | 2013-11-29 | 34.033 | 32,072 | +2,451 | 0.00% | 1,091,501 |
| 2013-12-02 | 2013-11-28 | 33.706 | 29,621 | +1,838 | 0.00% | 998,417 |
| 2013-11-29 | 2013-11-27 | 33.543 | 27,783 | +612 | 0.00% | 931,930 |
| 2013-11-28 | 2013-11-26 | 33.625 | 27,171 | -1,348 | 0.00% | 913,619 |
| 2013-11-26 | 2013-11-22 | 34.114 | 28,519 | +3,064 | 0.00% | 972,910 |
| 2013-11-25 | 2013-11-21 | 34.114 | 25,455 | +4,901 | 0.00% | 868,383 |
| 2013-11-21 | 2013-11-19 | 34.196 | 20,554 | -3,063 | 0.00% | 702,866 |
| 2013-11-20 | 2013-11-18 | 34.604 | 23,617 | +3,063 | 0.00% | 817,246 |
| 2013-11-18 | 2013-11-14 | 34.033 | 20,554 | -1,225 | 0.00% | 699,511 |
| 2013-11-13 | 2013-11-11 | 35.012 | 21,779 | +1,225 | 0.00% | 762,531 |
| 2013-11-11 | 2013-11-07 | 34.849 | 20,554 | +367 | 0.00% | 716,286 |
| 2013-11-08 | 2013-11-06 | 34.767 | 20,187 | -1,225 | 0.00% | 701,849 |
| 2013-11-07 | 2013-11-05 | 34.359 | 21,412 | -1,225 | 0.00% | 735,701 |
| 2013-11-06 | 2013-11-04 | 34.523 | 22,637 | +1,225 | 0.00% | 781,486 |
| 2013-11-05 | 2013-11-01 | 34.849 | 21,412 | -1,838 | 0.00% | 746,186 |
| 2013-10-30 | 2013-10-28 | 34.604 | 23,250 | -5,514 | 0.00% | 804,546 |
| 2013-10-29 | 2013-10-25 | 34.033 | 28,764 | +3,064 | 0.00% | 978,921 |
| 2013-10-28 | 2013-10-24 | 34.604 | 25,700 | -1,838 | 0.00% | 889,326 |
| 2013-10-24 | 2013-10-22 | 35.094 | 27,538 | -3,676 | 0.00% | 966,414 |
| 2013-10-23 | 2013-10-21 | 35.257 | 31,214 | +1,225 | 0.00% | 1,100,513 |
| 2013-10-22 | 2013-10-18 | 36.400 | 29,989 | +6,127 | 0.00% | 1,091,589 |
| 2013-10-21 | 2013-10-17 | 35.910 | 23,862 | +3,675 | 0.00% | 856,883 |
| 2013-10-16 | 2013-10-11 | 35.665 | 20,187 | -3,921 | 0.00% | 719,972 |
| 2013-10-15 | 2013-10-10 | 35.502 | 24,108 | -1,225 | 0.00% | 855,879 |
| 2013-10-11 | 2013-10-09 | 35.339 | 25,333 | -1,838 | 0.00% | 895,234 |
| 2013-10-10 | 2013-10-08 | 35.094 | 27,171 | -1,225 | 0.00% | 953,534 |
| 2013-10-09 | 2013-10-07 | 35.175 | 28,396 | +1,225 | 0.00% | 998,842 |
| 2013-10-04 | 2013-10-02 | 35.747 | 27,171 | +4,289 | 0.00% | 971,274 |
| 2013-10-03 | 2013-09-30 | 35.502 | 22,882 | -2,206 | 0.00% | 812,354 |
| 2013-10-02 | 2013-09-27 | 36.563 | 25,088 | +4,779 | 0.00% | 917,289 |
| 2013-09-26 | 2013-09-24 | 36.318 | 20,309 | +1,348 | 0.00% | 737,583 |
| 2013-09-23 | 2013-09-18 | 36.318 | 18,961 | -3,921 | 0.00% | 688,626 |
| 2013-09-18 | 2013-09-16 | 35.502 | 22,882 | -1,838 | 0.00% | 812,354 |
| 2013-09-17 | 2013-09-13 | 35.175 | 24,720 | +1,838 | 0.00% | 869,537 |
| 2013-09-16 | 2013-09-12 | 35.502 | 22,882 | +857 | 0.00% | 812,354 |
| 2013-09-11 | 2013-09-09 | 36.073 | 22,025 | -3,308 | 0.00% | 794,512 |
| 2013-09-10 | 2013-09-06 | 35.339 | 25,333 | +2,451 | 0.00% | 895,234 |
| 2013-09-06 | 2013-09-04 | 35.828 | 22,882 | -1,838 | 0.00% | 819,824 |
| 2013-09-05 | 2013-09-03 | 35.995 | 24,720 | +858 | 0.00% | 889,786 |
| 2013-09-04 | 2013-09-02 | 35.830 | 23,862 | -1,603 | 0.00% | 854,972 |
| 2013-09-03 | 2013-08-30 | 35.747 | 25,465 | -5,221 | 0.00% | 910,310 |
| 2013-09-02 | 2013-08-29 | 35.336 | 30,686 | +1,821 | 0.00% | 1,084,310 |
| 2013-08-30 | 2013-08-28 | 34.924 | 28,865 | +3,400 | 0.00% | 1,008,076 |
| 2013-08-29 | 2013-08-27 | 35.171 | 25,465 | +607 | 0.00% | 895,627 |
| 2013-08-27 | 2013-08-23 | 35.583 | 24,858 | -607 | 0.00% | 884,516 |
| 2013-08-26 | 2013-08-22 | 35.171 | 25,465 | +850 | 0.00% | 895,627 |
| 2013-08-23 | 2013-08-21 | 35.336 | 24,615 | +243 | 0.00% | 869,787 |
| 2013-08-22 | 2013-08-20 | 36.324 | 24,372 | +1,821 | 0.00% | 885,290 |
| 2013-08-20 | 2013-08-16 | 37.477 | 22,551 | -2,429 | 0.00% | 845,148 |
| 2013-08-19 | 2013-08-15 | 37.395 | 24,980 | -3,035 | 0.00% | 934,123 |
| 2013-08-16 | 2013-08-13 | 38.383 | 28,015 | -5,463 | 0.00% | 1,075,306 |
| 2013-08-15 | 2013-08-12 | 37.312 | 33,478 | -1,821 | 0.00% | 1,249,147 |
| 2013-08-13 | 2013-08-09 | 37.230 | 35,299 | -2,428 | 0.00% | 1,314,185 |
| 2013-08-12 | 2013-08-08 | 37.395 | 37,727 | +2,428 | 0.00% | 1,410,795 |
| 2013-08-09 | 2013-08-07 | 37.148 | 35,299 | +4,249 | 0.00% | 1,311,278 |
| 2013-08-08 | 2013-08-06 | 37.395 | 31,050 | +1,821 | 0.00% | 1,161,109 |
| 2013-08-05 | 2013-08-01 | 38.054 | 29,229 | +243 | 0.00% | 1,112,274 |
| 2013-08-02 | 2013-07-31 | 37.560 | 28,986 | +3,035 | 0.00% | 1,088,702 |
| 2013-07-31 | 2013-07-29 | 38.630 | 25,951 | +2,428 | 0.00% | 1,002,496 |
| 2013-07-25 | 2013-07-23 | 39.454 | 23,523 | -4,127 | 0.00% | 928,077 |
| 2013-07-24 | 2013-07-22 | 38.054 | 27,650 | +4,370 | 0.00% | 1,052,187 |
| 2013-07-22 | 2013-07-18 | 38.960 | 23,280 | -4,856 | 0.00% | 906,984 |
| 2013-07-19 | 2013-07-17 | 39.207 | 28,136 | +1,578 | 0.00% | 1,103,126 |
| 2013-07-18 | 2013-07-16 | 39.289 | 26,558 | +2,671 | 0.00% | 1,043,445 |
| 2013-07-16 | 2013-07-12 | 38.960 | 23,887 | -3,278 | 0.00% | 930,633 |
| 2013-07-15 | 2013-07-11 | 38.548 | 27,165 | -2,792 | 0.00% | 1,047,156 |
| 2013-07-12 | 2013-07-10 | 37.560 | 29,957 | -1,214 | 0.00% | 1,125,172 |
| 2013-07-10 | 2013-07-08 | 36.818 | 31,171 | +1,214 | 0.00% | 1,147,662 |
| 2013-07-08 | 2013-07-04 | 36.489 | 29,957 | +3,035 | 0.00% | 1,093,095 |
| 2013-07-05 | 2013-07-03 | 36.818 | 26,922 | -243 | 0.00% | 991,221 |
| 2013-07-04 | 2013-07-02 | 38.548 | 27,165 | -1,093 | 0.00% | 1,047,156 |
| 2013-07-03 | 2013-06-28 | 37.807 | 28,258 | -2,792 | 0.00% | 1,068,341 |
| 2013-07-02 | 2013-06-27 | 36.736 | 31,050 | -607 | 0.00% | 1,140,649 |
| 2013-06-28 | 2013-06-26 | 36.324 | 31,657 | +1,336 | 0.00% | 1,149,911 |
| 2013-06-25 | 2013-06-21 | 36.406 | 30,321 | +971 | 0.00% | 1,103,879 |
| 2013-06-21 | 2013-06-19 | 38.795 | 29,350 | -1,578 | 0.00% | 1,138,636 |
| 2013-06-17 | 2013-06-13 | 36.983 | 30,928 | -1,336 | 0.00% | 1,143,810 |
| 2013-06-13 | 2013-06-10 | 38.877 | 32,264 | +607 | 0.00% | 1,254,342 |
| 2013-06-11 | 2013-06-07 | 38.466 | 31,657 | +1,093 | 0.00% | 1,217,706 |
| 2013-05-31 | 2013-05-29 | 42.007 | 30,564 | +5,220 | 0.00% | 1,283,914 |
| 2013-05-30 | 2013-05-28 | 43.490 | 25,344 | -1,821 | 0.00% | 1,102,211 |
| 2013-05-28 | 2013-05-24 | 43.243 | 27,165 | +1,821 | 0.00% | 1,174,694 |
| 2013-05-22 | 2013-05-20 | 45.137 | 25,344 | -2,064 | 0.00% | 1,143,962 |
| 2013-05-20 | 2013-05-15 | 43.078 | 27,408 | +607 | 0.00% | 1,180,687 |
| 2013-05-15 | 2013-05-13 | 43.572 | 26,801 | -485 | 0.00% | 1,167,784 |
| 2013-05-14 | 2013-05-10 | 44.231 | 27,286 | -2,186 | 0.00% | 1,206,896 |
| 2013-05-13 | 2013-05-09 | 43.984 | 29,472 | +1,700 | 0.00% | 1,296,303 |
| 2013-05-06 | 2013-05-02 | 44.478 | 27,772 | +1,214 | 0.00% | 1,235,255 |
| 2013-05-03 | 2013-04-30 | 45.632 | 26,558 | -971 | 0.00% | 1,211,883 |
| 2013-04-30 | 2013-04-26 | 44.973 | 27,529 | +4,856 | 0.00% | 1,238,052 |
| 2013-04-29 | 2013-04-25 | 46.126 | 22,673 | -607 | 0.00% | 1,045,810 |
| 2013-04-26 | 2013-04-24 | 45.549 | 23,280 | -1,214 | 0.00% | 1,060,386 |
| 2013-04-25 | 2013-04-23 | 45.220 | 24,494 | -1,821 | 0.00% | 1,107,612 |
| 2013-04-16 | 2013-04-12 | 44.231 | 26,315 | -121 | 0.00% | 1,163,947 |
| 2013-04-15 | 2013-04-11 | 44.067 | 26,436 | -243 | 0.00% | 1,164,945 |
| 2013-04-09 | 2013-04-05 | 43.572 | 26,679 | -607 | 0.00% | 1,162,468 |
| 2013-04-03 | 2013-03-28 | 46.019 | 27,286 | +3,399 | 0.00% | 1,255,681 |
| 2013-04-02 | 2013-03-27 | 45.685 | 23,887 | +330 | 0.00% | 1,091,281 |
| 2013-03-26 | 2013-03-22 | 45.351 | 23,557 | -1,078 | 0.00% | 1,068,335 |
| 2013-03-20 | 2013-03-18 | 45.101 | 24,635 | -4,430 | 0.00% | 1,111,051 |
| 2013-03-19 | 2013-03-15 | 46.520 | 29,065 | +359 | 0.00% | 1,352,114 |
| 2013-03-15 | 2013-03-13 | 47.021 | 28,706 | +240 | 0.00% | 1,349,798 |
| 2013-03-13 | 2013-03-11 | 46.938 | 28,466 | +2,993 | 0.00% | 1,336,135 |
| 2013-03-11 | 2013-03-07 | 48.608 | 25,473 | -419 | 0.00% | 1,238,200 |
| 2013-02-28 | 2013-02-26 | 45.936 | 25,892 | -1,197 | 0.00% | 1,189,367 |
| 2013-02-18 | 2013-02-14 | 48.441 | 27,089 | -599 | 0.00% | 1,312,226 |
| 2013-02-07 | 2013-02-05 | 46.019 | 27,688 | -240 | 0.00% | 1,274,180 |
| 2013-02-05 | 2013-02-01 | 47.940 | 27,928 | +599 | 0.00% | 1,338,873 |
| 2013-01-30 | 2013-01-28 | 46.938 | 27,329 | -958 | 0.00% | 1,282,767 |
| 2013-01-25 | 2013-01-23 | 45.602 | 28,287 | +2,993 | 0.00% | 1,289,933 |
| 2013-01-15 | 2013-01-11 | 45.017 | 25,294 | +1,198 | 0.00% | 1,138,660 |
| 2013-01-14 | 2013-01-10 | 45.936 | 24,096 | -1,198 | 0.00% | 1,106,867 |
| 2013-01-11 | 2013-01-09 | 44.850 | 25,294 | -1,795 | 0.00% | 1,134,435 |
| 2012-12-28 | 2012-12-24 | 43.013 | 27,089 | -5,448 | 0.00% | 1,165,166 |
| 2012-12-27 | 2012-12-20 | 43.180 | 32,537 | +1,197 | 0.00% | 1,404,933 |
| 2012-12-19 | 2012-12-17 | 42.762 | 31,340 | +1,197 | 0.00% | 1,340,160 |
| 2012-12-18 | 2012-12-14 | 42.929 | 30,143 | -11,973 | 0.00% | 1,294,009 |
| 2012-12-17 | 2012-12-13 | 42.929 | 42,116 | +1,257 | 0.00% | 1,807,998 |
| 2012-12-10 | 2012-12-06 | 41.927 | 40,859 | +1,198 | 0.00% | 1,713,086 |
| 2012-12-06 | 2012-12-04 | 41.259 | 39,661 | +598 | 0.00% | 1,636,358 |
| 2012-12-04 | 2012-11-30 | 42.678 | 39,063 | -2,514 | 0.00% | 1,667,148 |
| 2012-11-29 | 2012-11-27 | 43.180 | 41,577 | -838 | 0.00% | 1,795,277 |
| 2012-11-28 | 2012-11-26 | 42.595 | 42,415 | -599 | 0.00% | 1,806,664 |
| 2012-11-22 | 2012-11-20 | 41.175 | 43,014 | -599 | 0.00% | 1,771,105 |
| 2012-11-21 | 2012-11-19 | 41.259 | 43,613 | -1,556 | 0.00% | 1,799,412 |
| 2012-11-20 | 2012-11-16 | 40.925 | 45,169 | -1,197 | 0.00% | 1,848,520 |
| 2012-11-12 | 2012-11-08 | 40.340 | 46,366 | -1,557 | 0.00% | 1,870,400 |
| 2012-11-09 | 2012-11-07 | 40.507 | 47,923 | -5,987 | 0.00% | 1,941,214 |
| 2012-11-08 | 2012-11-06 | 40.674 | 53,910 | +5,987 | 0.00% | 2,192,734 |
| 2012-11-02 | 2012-10-31 | 40.089 | 47,923 | -1,197 | 0.00% | 1,921,201 |
| 2012-10-31 | 2012-10-29 | 39.755 | 49,120 | -359 | 0.00% | 1,952,779 |
| 2012-10-25 | 2012-10-22 | 40.173 | 49,479 | +1,197 | 0.00% | 1,987,713 |
| 2012-10-24 | 2012-10-19 | 39.505 | 48,282 | -479 | 0.00% | 1,907,366 |
| 2012-10-22 | 2012-10-18 | 38.586 | 48,761 | +599 | 0.00% | 1,881,491 |
| 2012-10-19 | 2012-10-17 | 38.670 | 48,162 | +1,796 | 0.00% | 1,862,401 |
| 2012-10-18 | 2012-10-16 | 38.670 | 46,366 | +2,993 | 0.00% | 1,792,951 |
| 2012-10-16 | 2012-10-12 | 38.419 | 43,373 | -3,233 | 0.00% | 1,666,345 |
| 2012-10-15 | 2012-10-11 | 38.335 | 46,606 | -2,514 | 0.00% | 1,786,661 |
| 2012-10-12 | 2012-10-10 | 38.837 | 49,120 | -1,796 | 0.00% | 1,907,651 |
| 2012-10-11 | 2012-10-09 | 38.168 | 50,916 | -7,064 | 0.00% | 1,943,382 |
| 2012-10-10 | 2012-10-08 | 38.419 | 57,980 | +3,352 | 0.00% | 2,227,531 |
| 2012-10-09 | 2012-10-05 | 39.254 | 54,628 | -10,177 | 0.00% | 2,144,375 |
| 2012-10-08 | 2012-10-04 | 38.837 | 64,805 | +25,024 | 0.00% | 2,516,803 |
| 2012-10-05 | 2012-10-03 | 40.006 | 39,781 | +1,796 | 0.00% | 1,591,472 |
| 2012-10-03 | 2012-09-27 | 39.755 | 37,985 | +2,993 | 0.00% | 1,510,104 |
| 2012-09-26 | 2012-09-24 | 39.672 | 34,992 | +599 | 0.00% | 1,388,194 |
| 2012-09-24 | 2012-09-20 | 38.753 | 34,393 | -1,198 | 0.00% | 1,332,833 |
| 2012-09-21 | 2012-09-19 | 39.254 | 35,591 | -598 | 0.00% | 1,397,094 |
| 2012-09-20 | 2012-09-18 | 39.672 | 36,189 | +1,796 | 0.00% | 1,435,681 |
| 2012-09-19 | 2012-09-17 | 38.920 | 34,393 | +1,197 | 0.00% | 1,338,578 |
| 2012-09-18 | 2012-09-14 | 39.087 | 33,196 | -1,197 | 0.00% | 1,297,536 |
| 2012-09-17 | 2012-09-13 | 38.502 | 34,393 | +1,796 | 0.00% | 1,324,215 |
| 2012-09-13 | 2012-09-11 | 37.918 | 32,597 | -1,198 | 0.00% | 1,236,008 |
| 2012-09-05 | 2012-09-03 | 37.375 | 33,795 | +1,525 | 0.00% | 1,263,074 |
| 2012-09-04 | 2012-08-31 | 37.459 | 32,270 | -1,778 | 0.00% | 1,208,800 |
| 2012-08-29 | 2012-08-27 | 38.050 | 34,048 | +356 | 0.00% | 1,295,510 |
| 2012-08-28 | 2012-08-24 | 38.303 | 33,692 | -1,185 | 0.00% | 1,290,492 |
| 2012-08-27 | 2012-08-23 | 38.893 | 34,877 | -23,706 | 0.00% | 1,356,477 |
| 2012-08-24 | 2012-08-22 | 38.471 | 58,583 | +2,963 | 0.00% | 2,253,767 |
| 2012-08-23 | 2012-08-21 | 38.809 | 55,620 | +2,370 | 0.00% | 2,158,546 |
| 2012-08-22 | 2012-08-20 | 38.809 | 53,250 | -3,555 | 0.00% | 2,066,569 |
| 2012-08-21 | 2012-08-17 | 38.809 | 56,805 | +592 | 0.00% | 2,204,535 |
| 2012-08-20 | 2012-08-16 | 38.134 | 56,213 | -2,370 | 0.00% | 2,143,620 |
| 2012-08-17 | 2012-08-15 | 38.387 | 58,583 | -10,668 | 0.00% | 2,248,824 |
| 2012-08-16 | 2012-08-14 | 38.556 | 69,251 | +23,587 | 0.00% | 2,670,022 |
| 2012-08-14 | 2012-08-10 | 39.821 | 45,664 | -592 | 0.00% | 1,818,396 |
| 2012-08-13 | 2012-08-09 | 39.315 | 46,256 | -1,067 | 0.00% | 1,818,555 |
| 2012-08-03 | 2012-08-01 | 39.652 | 47,323 | +5,926 | 0.00% | 1,876,474 |
| 2012-08-02 | 2012-07-31 | 39.062 | 41,397 | -2,370 | 0.00% | 1,617,046 |
| 2012-08-01 | 2012-07-30 | 39.146 | 43,767 | +1,067 | 0.00% | 1,713,315 |
| 2012-07-31 | 2012-07-27 | 38.809 | 42,700 | +592 | 0.00% | 1,657,136 |
| 2012-07-25 | 2012-07-23 | 39.146 | 42,108 | -2,370 | 0.00% | 1,648,372 |
| 2012-07-19 | 2012-07-17 | 39.906 | 44,478 | +5,926 | 0.00% | 1,774,921 |
| 2012-07-18 | 2012-07-16 | 40.159 | 38,552 | +1,185 | 0.00% | 1,548,198 |
| 2012-07-16 | 2012-07-12 | 40.243 | 37,367 | +119 | 0.00% | 1,503,762 |
| 2012-07-12 | 2012-07-10 | 40.918 | 37,248 | +16,120 | 0.00% | 1,524,113 |
| 2012-07-11 | 2012-07-09 | 40.243 | 21,128 | -3,556 | 0.00% | 850,255 |
| 2012-07-09 | 2012-07-05 | 40.496 | 24,684 | +830 | 0.00% | 999,607 |
| 2012-07-05 | 2012-07-03 | 40.749 | 23,854 | -1,778 | 0.00% | 972,033 |
| 2012-06-15 | 2012-06-13 | 37.712 | 25,632 | -1,659 | 0.00% | 966,635 |
| 2012-06-14 | 2012-06-12 | 37.459 | 27,291 | -5,927 | 0.00% | 1,022,292 |
| 2012-05-28 | 2012-05-24 | 35.097 | 33,218 | -1,659 | 0.00% | 1,165,841 |
| 2012-05-24 | 2012-05-22 | 36.615 | 34,877 | +1,659 | 0.00% | 1,277,031 |
| 2012-05-22 | 2012-05-18 | 36.868 | 33,218 | -4,149 | 0.00% | 1,224,694 |
| 2012-05-17 | 2012-05-15 | 37.628 | 37,367 | +6,520 | 0.00% | 1,406,033 |
| 2012-05-16 | 2012-05-14 | 36.447 | 30,847 | -2,964 | 0.00% | 1,124,266 |
| 2012-05-14 | 2012-05-10 | 36.447 | 33,811 | -1,778 | 0.00% | 1,232,294 |
| 2012-05-11 | 2012-05-09 | 36.278 | 35,589 | +7,112 | 0.00% | 1,291,091 |
| 2012-05-09 | 2012-05-07 | 35.012 | 28,477 | -10,075 | 0.00% | 997,045 |
| 2012-05-03 | 2012-04-30 | 35.856 | 38,552 | +6,519 | 0.00% | 1,382,319 |
| 2012-05-02 | 2012-04-27 | 35.856 | 32,033 | +2,964 | 0.00% | 1,148,574 |
| 2012-04-25 | 2012-04-23 | 35.097 | 29,069 | -4,623 | 0.00% | 1,020,225 |
| 2012-04-23 | 2012-04-19 | 34.337 | 33,692 | -2,371 | 0.00% | 1,156,894 |
| 2012-04-20 | 2012-04-18 | 33.308 | 36,063 | -11,853 | 0.00% | 1,201,189 |
| 2012-04-17 | 2012-04-13 | 33.173 | 47,916 | +593 | 0.00% | 1,589,522 |
| 2012-04-13 | 2012-04-11 | 32.734 | 47,323 | -119 | 0.00% | 1,549,089 |
| 2012-04-12 | 2012-04-10 | 32.566 | 47,442 | -11,853 | 0.00% | 1,544,980 |
| 2012-04-03 | 2012-03-30 | 32.872 | 59,295 | -5,926 | 0.00% | 1,949,159 |
| 2012-04-02 | 2012-03-29 | 33.043 | 65,221 | +608 | 0.00% | 2,155,069 |
| 2012-03-30 | 2012-03-28 | 32.532 | 64,613 | -1,291 | 0.00% | 2,101,964 |
| 2012-03-27 | 2012-03-23 | 32.395 | 65,904 | -588 | 0.00% | 2,134,982 |
| 2012-03-26 | 2012-03-22 | 32.974 | 66,492 | -2,348 | 0.00% | 2,192,536 |
| 2012-03-23 | 2012-03-21 | 32.600 | 68,840 | -5,871 | 0.00% | 2,244,165 |
| 2012-03-21 | 2012-03-19 | 32.736 | 74,711 | -705 | 0.00% | 2,445,738 |
| 2012-03-20 | 2012-03-16 | 33.213 | 75,416 | +822 | 0.00% | 2,504,783 |
| 2012-03-19 | 2012-03-15 | 31.952 | 74,594 | +9,277 | 0.00% | 2,383,464 |
| 2012-03-16 | 2012-03-14 | 32.974 | 65,317 | -6,459 | 0.00% | 2,153,791 |
| 2012-03-15 | 2012-03-13 | 32.736 | 71,776 | +17,614 | 0.00% | 2,349,658 |
| 2012-03-08 | 2012-03-06 | 31.510 | 54,162 | -9,864 | 0.00% | 1,706,626 |
| 2012-03-07 | 2012-03-05 | 31.952 | 64,026 | -1,526 | 0.00% | 2,045,790 |
| 2012-03-06 | 2012-03-02 | 32.600 | 65,552 | +2,935 | 0.00% | 2,136,977 |
| 2012-03-01 | 2012-02-28 | 32.463 | 62,617 | +11,391 | 0.00% | 2,032,765 |
| 2012-02-29 | 2012-02-27 | 32.566 | 51,226 | -5,519 | 0.00% | 1,668,208 |
| 2012-02-28 | 2012-02-24 | 32.770 | 56,745 | +2,935 | 0.00% | 1,859,536 |
| 2012-02-24 | 2012-02-22 | 32.872 | 53,810 | +1,527 | 0.00% | 1,768,855 |
| 2012-02-22 | 2012-02-20 | 33.281 | 52,283 | -1,174 | 0.00% | 1,740,031 |
| 2012-02-20 | 2012-02-16 | 33.451 | 53,457 | -940 | 0.00% | 1,788,208 |
| 2012-02-17 | 2012-02-15 | 33.758 | 54,397 | -2,935 | 0.00% | 1,836,329 |
| 2012-02-16 | 2012-02-14 | 32.838 | 57,332 | +12,916 | 0.00% | 1,882,678 |
| 2012-02-15 | 2012-02-13 | 32.361 | 44,416 | +1,762 | 0.00% | 1,437,358 |
| 2012-02-14 | 2012-02-10 | 32.055 | 42,654 | -13,504 | 0.00% | 1,367,261 |
| 2012-02-13 | 2012-02-09 | 32.395 | 56,158 | -5,871 | 0.00% | 1,819,257 |
| 2012-02-10 | 2012-02-08 | 32.123 | 62,029 | -4,110 | 0.00% | 1,992,546 |
| 2012-02-09 | 2012-02-07 | 31.101 | 66,139 | +117 | 0.00% | 2,056,981 |
| 2012-02-08 | 2012-02-06 | 31.782 | 66,022 | -822 | 0.00% | 2,098,323 |
| 2012-02-07 | 2012-02-03 | 32.395 | 66,844 | +1,174 | 0.00% | 2,165,434 |
| 2012-02-06 | 2012-02-02 | 32.838 | 65,670 | +6,224 | 0.00% | 2,156,483 |
| 2012-02-02 | 2012-01-31 | 33.281 | 59,446 | -4,345 | 0.00% | 1,978,423 |
| 2012-02-01 | 2012-01-30 | 31.748 | 63,791 | -5,871 | 0.00% | 2,025,244 |
| 2012-01-31 | 2012-01-27 | 32.055 | 69,662 | -13,328 | 0.00% | 2,232,994 |
| 2012-01-30 | 2012-01-26 | 30.488 | 82,990 | +1,644 | 0.00% | 2,530,176 |
| 2012-01-27 | 2012-01-20 | 29.500 | 81,346 | +14,326 | 0.00% | 2,399,695 |
| 2012-01-26 | 2012-01-19 | 29.227 | 67,020 | +7,280 | 0.00% | 1,958,816 |
| 2012-01-20 | 2012-01-18 | 29.398 | 59,740 | 0.00% | 1,756,216 |
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