History of CCASS shareholding
Participant: TAI SHING STOCK INVESTMENT CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 65.700 | 499,386 | +0 | 0.02% | 32,809,660 |
| 2025-10-13 | 2025-10-09 | 65.550 | 499,386 | +0 | 0.02% | 32,734,752 |
| 2025-10-10 | 2025-10-08 | 64.900 | 499,386 | +0 | 0.02% | 32,410,151 |
| 2025-10-09 | 2025-10-06 | 64.750 | 499,386 | +0 | 0.02% | 32,335,244 |
| 2025-10-08 | 2025-10-03 | 64.850 | 499,386 | -1,000 | 0.02% | 32,385,182 |
| 2025-09-02 | 2025-08-29 | 66.485 | 500,386 | +4,776 | 0.02% | 33,267,976 |
| 2025-08-27 | 2025-08-25 | 66.737 | 495,610 | +9,905 | 0.02% | 33,075,542 |
| 2025-08-22 | 2025-08-20 | 66.636 | 485,705 | -9,905 | 0.02% | 32,365,473 |
| 2025-08-19 | 2025-08-15 | 66.737 | 495,610 | +3,962 | 0.02% | 33,075,542 |
| 2025-07-30 | 2025-07-28 | 68.403 | 491,648 | -13,866 | 0.02% | 33,630,167 |
| 2025-07-21 | 2025-07-17 | 66.535 | 505,514 | -4,952 | 0.02% | 33,634,429 |
| 2025-06-20 | 2025-06-18 | 66.687 | 510,466 | -198 | 0.02% | 34,041,218 |
| 2025-06-19 | 2025-06-17 | 66.737 | 510,664 | -991 | 0.02% | 34,080,201 |
| 2025-06-02 | 2025-05-29 | 67.834 | 511,655 | +4,844 | 0.02% | 34,707,361 |
| 2025-04-25 | 2025-04-23 | 66.559 | 506,811 | +4,709 | 0.02% | 33,733,043 |
| 2025-04-22 | 2025-04-16 | 65.693 | 502,102 | -981 | 0.02% | 32,984,597 |
| 2025-04-14 | 2025-04-10 | 63.909 | 503,083 | +981 | 0.02% | 32,151,667 |
| 2025-04-10 | 2025-04-08 | 63.349 | 502,102 | +1,962 | 0.02% | 31,807,490 |
| 2025-03-27 | 2025-03-25 | 64.521 | 500,140 | +981 | 0.02% | 32,269,454 |
| 2025-03-07 | 2025-03-05 | 68.317 | 499,159 | +9,494 | 0.02% | 34,101,252 |
| 2025-03-03 | 2025-02-27 | 67.071 | 489,665 | +962 | 0.02% | 32,842,104 |
| 2025-02-25 | 2025-02-21 | 66.967 | 488,703 | +962 | 0.02% | 32,726,803 |
| 2024-12-19 | 2024-12-17 | 66.655 | 487,741 | +4,812 | 0.02% | 32,510,345 |
| 2024-12-02 | 2024-11-28 | 68.458 | 482,929 | +4,660 | 0.02% | 33,060,528 |
| 2024-11-11 | 2024-11-07 | 69.455 | 478,269 | +9,531 | 0.02% | 33,218,208 |
| 2024-10-14 | 2024-10-09 | 69.455 | 468,738 | +6,672 | 0.02% | 32,556,232 |
| 2024-10-10 | 2024-10-08 | 69.665 | 462,066 | +4,766 | 0.02% | 32,189,785 |
| 2024-10-08 | 2024-10-04 | 72.235 | 457,300 | +9,531 | 0.02% | 33,033,236 |
| 2024-10-04 | 2024-10-02 | 72.708 | 447,769 | +4,766 | 0.02% | 32,556,165 |
| 2024-09-26 | 2024-09-24 | 75.016 | 443,003 | -14,297 | 0.02% | 33,232,169 |
| 2024-09-23 | 2024-09-19 | 74.386 | 457,300 | -9,532 | 0.02% | 34,016,797 |
| 2024-09-02 | 2024-08-29 | 74.216 | 466,832 | +4,208 | 0.02% | 34,646,279 |
| 2024-07-31 | 2024-07-29 | 70.775 | 462,624 | -9,446 | 0.02% | 32,742,176 |
| 2024-07-22 | 2024-07-18 | 69.346 | 472,070 | -1,889 | 0.02% | 32,736,004 |
| 2024-07-05 | 2024-07-03 | 67.916 | 473,959 | +1,889 | 0.02% | 32,189,587 |
| 2024-06-28 | 2024-06-26 | 66.964 | 472,070 | +7,557 | 0.02% | 31,611,485 |
| 2024-06-25 | 2024-06-21 | 67.069 | 464,513 | +4,722 | 0.02% | 31,154,620 |
| 2024-05-31 | 2024-05-29 | 69.138 | 459,791 | +4,602 | 0.02% | 31,788,882 |
| 2024-05-30 | 2024-05-28 | 70.688 | 455,189 | +1,403 | 0.02% | 32,176,550 |
| 2024-05-29 | 2024-05-27 | 70.635 | 453,786 | +3,272 | 0.02% | 32,053,110 |
| 2024-05-22 | 2024-05-20 | 71.170 | 450,514 | +4,676 | 0.02% | 32,062,886 |
| 2024-05-21 | 2024-05-17 | 70.902 | 445,838 | -4,676 | 0.02% | 31,610,900 |
| 2024-05-17 | 2024-05-14 | 70.581 | 450,514 | +4,676 | 0.02% | 31,797,903 |
| 2024-04-18 | 2024-04-16 | 64.967 | 445,838 | +1,870 | 0.02% | 28,964,739 |
| 2024-03-08 | 2024-03-06 | 71.479 | 443,968 | +8,233 | 0.02% | 31,734,449 |
| 2024-02-14 | 2024-02-07 | 72.078 | 435,735 | -918 | 0.02% | 31,407,093 |
| 2024-01-25 | 2024-01-23 | 65.432 | 436,653 | +918 | 0.02% | 28,570,965 |
| 2023-12-04 | 2023-11-30 | 66.906 | 435,735 | +3,725 | 0.02% | 29,153,233 |
| 2023-11-29 | 2023-11-27 | 66.851 | 432,010 | -908 | 0.02% | 28,880,219 |
| 2023-09-28 | 2023-09-26 | 63.932 | 432,918 | -1,816 | 0.02% | 27,677,436 |
| 2023-09-26 | 2023-09-22 | 64.648 | 434,734 | -908 | 0.02% | 28,104,748 |
| 2023-09-04 | 2023-08-30 | 67.988 | 435,642 | +4,463 | 0.02% | 29,618,343 |
| 2023-08-29 | 2023-08-25 | 65.540 | 431,179 | +899 | 0.02% | 28,259,385 |
| 2023-08-23 | 2023-08-21 | 65.150 | 430,280 | +26,960 | 0.02% | 28,032,889 |
| 2023-08-18 | 2023-08-16 | 67.988 | 403,320 | -24,264 | 0.02% | 27,420,841 |
| 2023-08-17 | 2023-08-15 | 67.487 | 427,584 | +24,264 | 0.02% | 28,856,394 |
| 2023-07-10 | 2023-07-06 | 66.597 | 403,320 | +4,494 | 0.02% | 26,859,858 |
| 2023-06-28 | 2023-06-26 | 66.875 | 398,826 | +269,607 | 0.02% | 26,671,518 |
| 2023-06-23 | 2023-06-20 | 68.767 | 129,219 | -19,322 | 0.01% | 8,885,966 |
| 2023-06-08 | 2023-06-06 | 63.704 | 148,541 | +4,493 | 0.01% | 9,462,625 |
| 2023-06-07 | 2023-06-05 | 63.648 | 144,048 | +20,670 | 0.01% | 9,168,390 |
| 2023-06-02 | 2023-05-31 | 64.195 | 123,378 | +1,372 | 0.01% | 7,920,270 |
| 2023-05-30 | 2023-05-25 | 64.983 | 122,006 | -444 | 0.01% | 7,928,295 |
| 2023-05-25 | 2023-05-23 | 64.420 | 122,450 | +444 | 0.01% | 7,888,254 |
| 2023-03-15 | 2023-03-13 | 62.957 | 122,006 | +889 | 0.01% | 7,681,179 |
| 2023-03-10 | 2023-03-08 | 66.377 | 121,117 | +2,544 | 0.01% | 8,039,408 |
| 2022-12-02 | 2022-11-30 | 65.776 | 118,573 | +1,300 | 0.01% | 7,799,268 |
| 2022-11-18 | 2022-11-16 | 67.519 | 117,273 | -861 | 0.01% | 7,918,188 |
| 2022-11-01 | 2022-10-28 | 62.057 | 118,134 | +861 | 0.01% | 7,331,077 |
| 2022-10-25 | 2022-10-21 | 60.198 | 117,273 | +2,581 | 0.01% | 7,059,589 |
| 2022-10-19 | 2022-10-17 | 62.987 | 114,692 | -5,163 | 0.01% | 7,224,105 |
| 2022-10-18 | 2022-10-14 | 62.987 | 119,855 | +5,163 | 0.01% | 7,549,307 |
| 2022-10-14 | 2022-10-12 | 63.800 | 114,692 | +2,582 | 0.01% | 7,317,405 |
| 2022-10-03 | 2022-09-29 | 68.623 | 112,110 | -7,745 | 0.01% | 7,693,357 |
| 2022-09-29 | 2022-09-27 | 71.587 | 119,855 | +34,420 | 0.01% | 8,580,024 |
| 2022-09-06 | 2022-09-02 | 76.642 | 85,435 | +1,721 | 0.00% | 6,547,903 |
| 2022-09-01 | 2022-08-30 | 79.121 | 83,714 | +779 | 0.00% | 6,623,568 |
| 2022-07-13 | 2022-07-11 | 77.186 | 82,935 | -853 | 0.00% | 6,401,411 |
| 2022-07-06 | 2022-07-04 | 76.717 | 83,788 | +1,705 | 0.00% | 6,427,936 |
| 2022-07-04 | 2022-06-29 | 76.775 | 82,083 | +2,132 | 0.00% | 6,301,949 |
| 2022-06-30 | 2022-06-28 | 77.538 | 79,951 | +8,524 | 0.00% | 6,199,224 |
| 2022-06-28 | 2022-06-24 | 76.482 | 71,427 | +853 | 0.00% | 5,462,884 |
| 2022-06-27 | 2022-06-23 | 76.247 | 70,574 | -5,115 | 0.00% | 5,381,088 |
| 2022-06-24 | 2022-06-22 | 76.951 | 75,689 | +5,967 | 0.00% | 5,824,365 |
| 2022-06-17 | 2022-06-15 | 87.274 | 69,722 | +427 | 0.00% | 6,084,918 |
| 2022-06-14 | 2022-06-10 | 88.858 | 69,295 | +1,278 | 0.00% | 6,157,388 |
| 2022-06-09 | 2022-06-07 | 90.265 | 68,017 | -852 | 0.00% | 6,139,572 |
| 2022-06-08 | 2022-06-06 | 91.028 | 68,869 | +852 | 0.00% | 6,268,989 |
| 2022-06-01 | 2022-05-30 | 93.540 | 68,017 | +548 | 0.00% | 6,362,337 |
| 2022-03-16 | 2022-03-14 | 92.180 | 67,469 | -846 | 0.00% | 6,219,323 |
| 2022-03-11 | 2022-03-09 | 93.019 | 68,315 | +1,051 | 0.00% | 6,354,615 |
| 2022-02-11 | 2022-02-09 | 96.202 | 67,264 | -833 | 0.00% | 6,470,934 |
| 2022-01-03 | 2021-12-29 | 95.421 | 68,097 | -833 | 0.00% | 6,497,909 |
| 2021-12-02 | 2021-11-30 | 92.522 | 68,930 | +1,395 | 0.00% | 6,377,520 |
| 2021-11-11 | 2021-11-09 | 92.098 | 67,535 | +826 | 0.00% | 6,219,827 |
| 2021-09-23 | 2021-09-20 | 91.129 | 66,709 | +413 | 0.00% | 6,079,126 |
| 2021-09-02 | 2021-08-31 | 94.922 | 66,296 | +534 | 0.00% | 6,292,933 |
| 2021-07-30 | 2021-07-28 | 98.096 | 65,762 | -819 | 0.00% | 6,450,989 |
| 2021-07-29 | 2021-07-27 | 98.767 | 66,581 | +819 | 0.00% | 6,576,037 |
| 2021-07-20 | 2021-07-16 | 94.983 | 65,762 | -1,638 | 0.00% | 6,246,260 |
| 2021-07-16 | 2021-07-14 | 94.556 | 67,400 | +1,638 | 0.00% | 6,373,041 |
| 2021-07-12 | 2021-07-08 | 94.617 | 65,762 | +2,457 | 0.00% | 6,222,174 |
| 2021-07-02 | 2021-06-29 | 93.945 | 63,305 | +410 | 0.00% | 5,947,193 |
| 2021-06-09 | 2021-06-07 | 95.410 | 62,895 | +2,457 | 0.00% | 6,000,819 |
| 2021-06-01 | 2021-05-28 | 98.517 | 60,438 | +483 | 0.00% | 5,954,163 |
| 2021-05-13 | 2021-05-11 | 96.917 | 59,955 | +1,625 | 0.00% | 5,810,657 |
| 2021-05-07 | 2021-05-05 | 95.932 | 58,330 | -2,437 | 0.00% | 5,595,738 |
| 2021-04-26 | 2021-04-22 | 94.209 | 60,767 | +406 | 0.00% | 5,724,826 |
| 2021-04-23 | 2021-04-21 | 94.702 | 60,361 | +4,063 | 0.00% | 5,716,291 |
| 2021-04-21 | 2021-04-19 | 94.209 | 56,298 | -813 | 0.00% | 5,303,804 |
| 2021-04-20 | 2021-04-16 | 93.840 | 57,111 | -2,438 | 0.00% | 5,359,310 |
| 2021-03-24 | 2021-03-22 | 93.410 | 59,549 | -9,344 | 0.00% | 5,562,443 |
| 2021-03-05 | 2021-03-03 | 92.883 | 68,893 | +1,915 | 0.00% | 6,399,016 |
| 2021-03-04 | 2021-03-02 | 92.446 | 66,978 | +800 | 0.00% | 6,191,819 |
| 2021-03-02 | 2021-02-26 | 94.635 | 66,178 | +799 | 0.00% | 6,262,738 |
| 2021-02-09 | 2021-02-05 | 90.131 | 65,379 | +1,599 | 0.00% | 5,892,694 |
| 2021-01-29 | 2021-01-27 | 92.195 | 63,780 | -400 | 0.00% | 5,880,221 |
| 2021-01-04 | 2020-12-29 | 89.693 | 64,180 | +1,599 | 0.00% | 5,756,527 |
| 2020-12-18 | 2020-12-16 | 88.693 | 62,581 | +3,997 | 0.00% | 5,550,478 |
| 2020-12-16 | 2020-12-14 | 88.630 | 58,584 | -799 | 0.00% | 5,192,309 |
| 2020-12-11 | 2020-12-09 | 89.193 | 59,383 | +1,998 | 0.00% | 5,296,553 |
| 2020-12-09 | 2020-12-07 | 89.693 | 57,385 | +400 | 0.00% | 5,147,060 |
| 2020-12-02 | 2020-11-30 | 91.862 | 56,985 | +492 | 0.00% | 5,234,773 |
| 2020-11-12 | 2020-11-10 | 91.547 | 56,493 | -4,755 | 0.00% | 5,171,756 |
| 2020-11-11 | 2020-11-09 | 92.115 | 61,248 | +4,755 | 0.00% | 5,641,839 |
| 2020-09-30 | 2020-09-28 | 91.988 | 56,493 | +396 | 0.00% | 5,196,706 |
| 2020-09-23 | 2020-09-21 | 92.998 | 56,097 | +1,189 | 0.00% | 5,216,907 |
| 2020-09-04 | 2020-09-02 | 95.332 | 54,908 | +396 | 0.00% | 5,234,510 |
| 2020-09-03 | 2020-09-01 | 96.828 | 54,512 | +1,188 | 0.00% | 5,278,287 |
| 2020-09-02 | 2020-08-31 | 96.892 | 53,324 | +442 | 0.00% | 5,166,648 |
| 2020-08-26 | 2020-08-24 | 96.510 | 52,882 | -786 | 0.00% | 5,103,636 |
| 2020-08-19 | 2020-08-17 | 97.337 | 53,668 | -1,179 | 0.00% | 5,223,879 |
| 2020-08-12 | 2020-08-10 | 94.410 | 54,847 | +393 | 0.00% | 5,178,131 |
| 2020-07-16 | 2020-07-14 | 92.820 | 54,454 | +1,572 | 0.00% | 5,054,420 |
| 2020-07-14 | 2020-07-10 | 94.029 | 52,882 | +7,466 | 0.00% | 4,972,429 |
| 2020-06-02 | 2020-05-29 | 97.421 | 45,416 | +756 | 0.00% | 4,424,494 |
| 2020-05-29 | 2020-05-27 | 99.153 | 44,660 | +779 | 0.00% | 4,428,179 |
| 2020-05-06 | 2020-05-04 | 103.771 | 43,881 | +390 | 0.00% | 4,553,570 |
| 2020-04-17 | 2020-04-15 | 105.438 | 43,491 | -390 | 0.00% | 4,585,621 |
| 2020-04-09 | 2020-04-07 | 102.360 | 43,881 | +1,170 | 0.00% | 4,491,655 |
| 2020-03-26 | 2020-03-24 | 86.647 | 42,711 | -390 | 0.00% | 3,700,770 |
| 2020-03-25 | 2020-03-23 | 83.376 | 43,101 | +390 | 0.00% | 3,593,583 |
| 2020-03-06 | 2020-03-04 | 106.560 | 42,711 | +603 | 0.00% | 4,551,267 |
| 2019-12-06 | 2019-12-04 | 102.982 | 42,108 | +385 | 0.00% | 4,336,348 |
| 2019-12-02 | 2019-11-28 | 106.480 | 41,723 | +325 | 0.00% | 4,442,668 |
| 2019-09-02 | 2019-08-29 | 108.903 | 41,398 | +323 | 0.00% | 4,508,380 |
| 2019-08-13 | 2019-08-09 | 112.670 | 41,075 | -4,539 | 0.00% | 4,627,921 |
| 2019-08-12 | 2019-08-08 | 111.481 | 45,614 | +4,539 | 0.00% | 5,085,073 |
| 2019-08-02 | 2019-07-31 | 112.670 | 41,075 | -378 | 0.00% | 4,627,921 |
| 2019-07-31 | 2019-07-29 | 113.529 | 41,453 | +378 | 0.00% | 4,706,121 |
| 2019-07-10 | 2019-07-08 | 115.710 | 41,075 | -15,132 | 0.00% | 4,752,779 |
| 2019-06-25 | 2019-06-21 | 114.190 | 56,207 | +1,513 | 0.00% | 6,418,271 |
| 2019-06-20 | 2019-06-18 | 117.230 | 54,694 | +7,566 | 0.00% | 6,411,760 |
| 2019-05-31 | 2019-05-29 | 121.050 | 47,128 | +330 | 0.00% | 5,704,834 |
| 2019-05-09 | 2019-05-07 | 117.589 | 46,798 | +1,502 | 0.00% | 5,502,944 |
| 2019-04-26 | 2019-04-24 | 117.656 | 45,296 | -9,016 | 0.00% | 5,329,340 |
| 2019-04-03 | 2019-04-01 | 121.981 | 54,312 | +9,016 | 0.00% | 6,625,056 |
| 2019-03-27 | 2019-03-25 | 120.251 | 45,296 | -751 | 0.00% | 5,446,899 |
| 2019-03-22 | 2019-03-20 | 119.785 | 46,047 | +1,503 | 0.00% | 5,515,757 |
| 2019-03-08 | 2019-03-06 | 124.103 | 44,544 | +570 | 0.00% | 5,528,029 |
| 2019-01-22 | 2019-01-18 | 122.080 | 43,974 | -534 | 0.00% | 5,368,361 |
| 2019-01-18 | 2019-01-16 | 123.091 | 44,508 | +534 | 0.00% | 5,478,556 |
| 2019-01-17 | 2019-01-15 | 123.429 | 43,974 | -1,112 | 0.00% | 5,427,647 |
| 2019-01-15 | 2019-01-11 | 122.687 | 45,086 | +370 | 0.00% | 5,531,468 |
| 2019-01-11 | 2019-01-09 | 121.946 | 44,716 | -370 | 0.00% | 5,452,916 |
| 2018-12-03 | 2018-11-29 | 119.284 | 45,086 | +318 | 0.00% | 5,378,030 |
| 2018-10-26 | 2018-10-24 | 116.908 | 44,768 | -736 | 0.00% | 5,233,721 |
| 2018-10-11 | 2018-10-09 | 119.352 | 45,504 | -368 | 0.00% | 5,430,980 |
| 2018-10-09 | 2018-10-05 | 118.265 | 45,872 | +368 | 0.00% | 5,425,073 |
| 2018-09-27 | 2018-09-24 | 124.443 | 45,504 | -368 | 0.00% | 5,662,677 |
| 2018-09-26 | 2018-09-21 | 125.394 | 45,872 | +736 | 0.00% | 5,752,072 |
| 2018-09-03 | 2018-08-30 | 125.955 | 45,136 | +299 | 0.00% | 5,685,117 |
| 2018-08-16 | 2018-08-14 | 127.390 | 44,837 | -1,829 | 0.00% | 5,711,806 |
| 2018-08-08 | 2018-08-06 | 123.017 | 46,666 | -7,316 | 0.00% | 5,740,690 |
| 2018-07-27 | 2018-07-25 | 121.035 | 53,982 | +7,316 | 0.00% | 6,533,690 |
| 2018-07-18 | 2018-07-16 | 120.898 | 46,666 | +4,389 | 0.00% | 5,641,823 |
| 2018-07-10 | 2018-07-06 | 120.420 | 42,277 | +24,499 | 0.00% | 5,090,976 |
| 2018-06-29 | 2018-06-27 | 114.064 | 17,778 | -732 | 0.00% | 2,027,824 |
| 2018-06-28 | 2018-06-26 | 113.175 | 18,510 | -731 | 0.00% | 2,094,873 |
| 2018-06-27 | 2018-06-25 | 109.621 | 19,241 | -6,585 | 0.00% | 2,109,226 |
| 2018-06-26 | 2018-06-22 | 109.621 | 25,826 | +732 | 0.00% | 2,831,083 |
| 2018-06-22 | 2018-06-20 | 110.442 | 25,094 | -732 | 0.00% | 2,771,419 |
| 2018-06-21 | 2018-06-19 | 109.416 | 25,826 | +732 | 0.00% | 2,825,787 |
| 2018-06-08 | 2018-06-06 | 112.355 | 25,094 | +7,316 | 0.00% | 2,819,439 |
| 2018-06-06 | 2018-06-04 | 112.355 | 17,778 | -4,756 | 0.00% | 1,997,449 |
| 2018-06-04 | 2018-05-31 | 113.478 | 22,534 | +169 | 0.00% | 2,557,109 |
| 2018-06-01 | 2018-05-30 | 112.514 | 22,365 | +4,720 | 0.00% | 2,516,371 |
| 2018-05-09 | 2018-05-07 | 111.206 | 17,645 | -726 | 0.00% | 1,962,221 |
| 2018-05-07 | 2018-05-03 | 111.550 | 18,371 | +726 | 0.00% | 2,049,281 |
| 2018-03-26 | 2018-03-22 | 111.550 | 17,645 | -6,172 | 0.00% | 1,968,296 |
| 2018-03-23 | 2018-03-21 | 110.310 | 23,817 | -1,452 | 0.00% | 2,627,262 |
| 2018-03-09 | 2018-03-07 | 109.408 | 25,269 | +364 | 0.00% | 2,764,638 |
| 2018-03-07 | 2018-03-05 | 108.989 | 24,905 | +1,431 | 0.00% | 2,714,373 |
| 2018-03-02 | 2018-02-28 | 110.526 | 23,474 | +3,578 | 0.00% | 2,594,490 |
| 2018-02-13 | 2018-02-09 | 106.334 | 19,896 | -357 | 0.00% | 2,115,626 |
| 2018-02-09 | 2018-02-07 | 107.592 | 20,253 | +357 | 0.00% | 2,179,057 |
| 2018-01-23 | 2018-01-19 | 109.478 | 19,896 | +358 | 0.00% | 2,178,177 |
| 2017-12-04 | 2017-11-30 | 112.122 | 19,538 | +144 | 0.00% | 2,190,641 |
| 2017-11-29 | 2017-11-27 | 114.726 | 19,394 | -710 | 0.00% | 2,225,001 |
| 2017-10-12 | 2017-10-10 | 111.489 | 20,104 | +710 | 0.00% | 2,241,367 |
| 2017-10-06 | 2017-10-03 | 111.981 | 19,394 | +711 | 0.00% | 2,171,765 |
| 2017-10-04 | 2017-09-29 | 112.685 | 18,683 | -355 | 0.00% | 2,105,296 |
| 2017-09-19 | 2017-09-15 | 114.093 | 19,038 | -2,132 | 0.00% | 2,172,099 |
| 2017-09-18 | 2017-09-14 | 113.811 | 21,170 | +356 | 0.00% | 2,409,385 |
| 2017-09-15 | 2017-09-13 | 114.445 | 20,814 | +355 | 0.00% | 2,382,053 |
| 2017-09-12 | 2017-09-08 | 115.078 | 20,459 | +3,197 | 0.00% | 2,354,385 |
| 2017-09-07 | 2017-09-05 | 115.008 | 17,262 | +710 | 0.00% | 1,985,265 |
| 2017-09-05 | 2017-09-01 | 117.463 | 16,552 | -710 | 0.00% | 1,944,250 |
| 2017-09-04 | 2017-08-31 | 117.180 | 17,262 | +123 | 0.00% | 2,022,754 |
| 2017-08-29 | 2017-08-25 | 115.691 | 17,139 | +705 | 0.00% | 1,982,826 |
| 2017-08-24 | 2017-08-21 | 115.974 | 16,434 | +705 | 0.00% | 1,905,924 |
| 2017-07-26 | 2017-07-24 | 118.172 | 15,729 | -705 | 0.00% | 1,858,728 |
| 2017-07-20 | 2017-07-18 | 116.045 | 16,434 | -4,232 | 0.00% | 1,907,089 |
| 2017-07-18 | 2017-07-14 | 116.400 | 20,666 | -705 | 0.00% | 2,405,518 |
| 2017-07-10 | 2017-07-06 | 115.053 | 21,371 | -706 | 0.00% | 2,458,796 |
| 2017-07-07 | 2017-07-05 | 115.053 | 22,077 | +2,116 | 0.00% | 2,540,023 |
| 2017-07-06 | 2017-07-04 | 115.124 | 19,961 | +4,232 | 0.00% | 2,297,986 |
| 2017-06-20 | 2017-06-16 | 118.314 | 15,729 | -352 | 0.00% | 1,860,958 |
| 2017-06-02 | 2017-05-31 | 121.636 | 16,081 | +111 | 0.00% | 1,956,032 |
| 2017-05-19 | 2017-05-17 | 119.923 | 15,970 | +700 | 0.00% | 1,915,171 |
| 2017-05-18 | 2017-05-16 | 120.209 | 15,270 | -700 | 0.00% | 1,835,585 |
| 2017-05-08 | 2017-05-04 | 116.782 | 15,970 | +350 | 0.00% | 1,865,012 |
| 2017-03-30 | 2017-03-28 | 116.068 | 15,620 | -700 | 0.00% | 1,812,988 |
| 2017-03-22 | 2017-03-20 | 114.427 | 16,320 | -701 | 0.00% | 1,867,442 |
| 2017-03-10 | 2017-03-08 | 115.308 | 17,021 | +236 | 0.00% | 1,962,653 |
| 2017-03-09 | 2017-03-07 | 114.873 | 16,785 | -2,418 | 0.00% | 1,928,151 |
| 2017-02-14 | 2017-02-10 | 112.412 | 19,203 | -2,072 | 0.00% | 2,158,655 |
| 2017-02-13 | 2017-02-09 | 113.064 | 21,275 | +2,072 | 0.00% | 2,405,433 |
| 2016-12-19 | 2016-12-15 | 105.825 | 19,203 | +1,036 | 0.00% | 2,032,166 |
| 2016-12-02 | 2016-11-30 | 110.644 | 18,167 | +138 | 0.00% | 2,010,072 |
| 2016-12-01 | 2016-11-29 | 111.228 | 18,029 | -686 | 0.00% | 2,005,322 |
| 2016-11-18 | 2016-11-16 | 107.362 | 18,715 | +686 | 0.00% | 2,009,280 |
| 2016-11-17 | 2016-11-15 | 109.185 | 18,029 | +1,028 | 0.00% | 1,968,503 |
| 2016-11-15 | 2016-11-11 | 110.863 | 17,001 | +685 | 0.00% | 1,884,780 |
| 2016-11-14 | 2016-11-10 | 114.364 | 16,316 | +686 | 0.00% | 1,865,961 |
| 2016-10-12 | 2016-10-07 | 114.510 | 15,630 | -1,371 | 0.00% | 1,789,787 |
| 2016-10-04 | 2016-09-30 | 116.917 | 17,001 | -6,855 | 0.00% | 1,987,699 |
| 2016-09-27 | 2016-09-23 | 117.062 | 23,856 | +6,855 | 0.00% | 2,792,643 |
| 2016-09-02 | 2016-08-31 | 116.875 | 17,001 | +121 | 0.00% | 1,986,995 |
| 2016-08-08 | 2016-08-04 | 115.406 | 16,880 | +681 | 0.00% | 1,948,053 |
| 2016-08-05 | 2016-08-03 | 116.067 | 16,199 | +1,361 | 0.00% | 1,880,171 |
| 2016-07-27 | 2016-07-25 | 121.944 | 14,838 | +3,403 | 0.00% | 1,809,404 |
| 2016-07-12 | 2016-07-08 | 115.920 | 11,435 | -680 | 0.00% | 1,325,547 |
| 2016-07-11 | 2016-07-07 | 117.169 | 12,115 | +680 | 0.00% | 1,419,502 |
| 2016-06-30 | 2016-06-28 | 112.394 | 11,435 | -680 | 0.00% | 1,285,226 |
| 2016-06-13 | 2016-06-08 | 112.468 | 12,115 | -681 | 0.00% | 1,362,544 |
| 2016-06-03 | 2016-06-01 | 105.709 | 12,796 | +681 | 0.00% | 1,352,655 |
| 2016-06-01 | 2016-05-30 | 107.722 | 12,115 | +94 | 0.00% | 1,305,055 |
| 2016-05-20 | 2016-05-18 | 105.279 | 12,021 | -3,377 | 0.00% | 1,265,560 |
| 2016-05-17 | 2016-05-13 | 103.650 | 15,398 | +3,377 | 0.00% | 1,596,007 |
| 2016-04-22 | 2016-04-20 | 107.574 | 12,021 | -1,351 | 0.00% | 1,293,149 |
| 2016-04-21 | 2016-04-19 | 108.018 | 13,372 | -675 | 0.00% | 1,444,422 |
| 2016-04-15 | 2016-04-13 | 105.575 | 14,047 | -1,351 | 0.00% | 1,483,015 |
| 2016-04-14 | 2016-04-12 | 105.057 | 15,398 | -2,026 | 0.00% | 1,617,667 |
| 2016-04-13 | 2016-04-11 | 103.798 | 17,424 | +3,377 | 0.00% | 1,808,582 |
| 2016-03-29 | 2016-03-23 | 102.466 | 14,047 | +6,753 | 0.00% | 1,439,336 |
| 2016-03-11 | 2016-03-09 | 104.421 | 7,294 | +111 | 0.00% | 761,650 |
| 2016-01-14 | 2016-01-12 | 94.423 | 7,183 | +1,330 | 0.00% | 678,239 |
| 2016-01-07 | 2016-01-05 | 97.881 | 5,853 | -665 | 0.00% | 572,898 |
| 2015-12-16 | 2015-12-14 | 97.129 | 6,518 | +665 | 0.00% | 633,088 |
| 2015-12-02 | 2015-11-30 | 98.249 | 5,853 | +49 | 0.00% | 575,050 |
| 2015-10-28 | 2015-10-26 | 103.859 | 5,804 | -1,319 | 0.00% | 602,795 |
| 2015-10-26 | 2015-10-22 | 104.389 | 7,123 | -6,596 | 0.00% | 743,565 |
| 2015-09-04 | 2015-09-01 | 96.967 | 13,719 | +660 | 0.00% | 1,330,293 |
| 2015-09-02 | 2015-08-31 | 98.114 | 13,059 | +113 | 0.00% | 1,281,275 |
| 2015-06-15 | 2015-06-11 | 99.185 | 12,946 | +1,308 | 0.00% | 1,284,048 |
| 2015-06-02 | 2015-05-29 | 104.547 | 11,638 | +95 | 0.00% | 1,216,723 |
| 2015-05-19 | 2015-05-15 | 106.398 | 11,543 | +6,485 | 0.00% | 1,228,150 |
| 2015-04-15 | 2015-04-13 | 105.164 | 5,058 | -1,622 | 0.00% | 531,921 |
| 2015-03-11 | 2015-03-09 | 104.488 | 6,680 | +100 | 0.00% | 697,979 |
| 2015-02-02 | 2015-01-29 | 108.793 | 6,580 | -639 | 0.00% | 715,855 |
| 2015-01-07 | 2015-01-05 | 103.470 | 7,219 | -639 | 0.00% | 746,953 |
| 2014-12-02 | 2014-11-28 | 106.452 | 7,858 | +64 | 0.00% | 836,499 |
| 2014-11-14 | 2014-11-12 | 106.294 | 7,794 | -38,017 | 0.00% | 828,456 |
| 2014-11-03 | 2014-10-30 | 104.874 | 45,811 | -633 | 0.00% | 4,804,370 |
| 2014-10-30 | 2014-10-28 | 104.400 | 46,444 | -1,014 | 0.00% | 4,848,765 |
| 2014-10-17 | 2014-10-15 | 102.901 | 47,458 | -1,267 | 0.00% | 4,883,472 |
| 2014-10-15 | 2014-10-13 | 102.349 | 48,725 | +380 | 0.00% | 4,986,932 |
| 2014-10-14 | 2014-10-10 | 100.534 | 48,345 | -634 | 0.00% | 4,860,295 |
| 2014-10-08 | 2014-10-06 | 98.955 | 48,979 | -1,901 | 0.00% | 4,846,733 |
| 2014-10-03 | 2014-09-29 | 99.034 | 50,880 | +1,268 | 0.00% | 5,038,862 |
| 2014-09-29 | 2014-09-25 | 99.666 | 49,612 | +316 | 0.00% | 4,944,606 |
| 2014-09-24 | 2014-09-22 | 100.376 | 49,296 | +1,268 | 0.00% | 4,948,122 |
| 2014-09-23 | 2014-09-19 | 100.849 | 48,028 | +3,485 | 0.00% | 4,843,586 |
| 2014-09-05 | 2014-09-03 | 106.057 | 44,543 | -317 | 0.00% | 4,724,114 |
| 2014-09-03 | 2014-09-01 | 105.496 | 44,860 | -317 | 0.00% | 4,732,560 |
| 2014-09-02 | 2014-08-29 | 104.382 | 45,177 | +368 | 0.00% | 4,715,683 |
| 2014-08-22 | 2014-08-20 | 107.326 | 44,809 | -3,142 | 0.00% | 4,809,175 |
| 2014-08-21 | 2014-08-19 | 106.133 | 47,951 | -943 | 0.00% | 5,089,169 |
| 2014-08-20 | 2014-08-18 | 104.542 | 48,894 | -629 | 0.00% | 5,111,452 |
| 2014-08-06 | 2014-08-04 | 101.598 | 49,523 | -12,569 | 0.00% | 5,031,427 |
| 2014-08-05 | 2014-08-01 | 102.155 | 62,092 | +12,569 | 0.00% | 6,342,990 |
| 2014-08-04 | 2014-07-31 | 102.712 | 49,523 | -628 | 0.00% | 5,086,588 |
| 2014-08-01 | 2014-07-30 | 102.553 | 50,151 | -314 | 0.00% | 5,143,111 |
| 2014-07-24 | 2014-07-22 | 101.598 | 50,465 | +37,707 | 0.00% | 5,127,133 |
| 2014-06-05 | 2014-06-03 | 102.553 | 12,758 | -1,257 | 0.00% | 1,308,365 |
| 2014-06-03 | 2014-05-29 | 102.385 | 14,015 | -314 | 0.00% | 1,434,923 |
| 2014-05-30 | 2014-05-28 | 102.465 | 14,329 | +121 | 0.00% | 1,468,222 |
| 2014-04-16 | 2014-04-14 | 99.416 | 14,208 | -623 | 0.00% | 1,412,502 |
| 2014-04-14 | 2014-04-10 | 98.453 | 14,831 | -623 | 0.00% | 1,460,158 |
| 2014-04-11 | 2014-04-09 | 98.614 | 15,454 | -1,246 | 0.00% | 1,523,974 |
| 2014-03-31 | 2014-03-27 | 93.799 | 16,700 | +623 | 0.00% | 1,566,448 |
| 2014-03-24 | 2014-03-20 | 90.349 | 16,077 | +1,246 | 0.00% | 1,452,541 |
| 2014-03-12 | 2014-03-10 | 98.680 | 14,831 | +239 | 0.00% | 1,463,517 |
| 2014-02-05 | 2014-01-30 | 95.581 | 14,592 | -613 | 0.00% | 1,394,712 |
| 2014-01-17 | 2014-01-15 | 97.864 | 15,205 | +613 | 0.00% | 1,488,023 |
| 2014-01-09 | 2014-01-07 | 97.946 | 14,592 | +1,227 | 0.00% | 1,429,223 |
| 2013-12-23 | 2013-12-19 | 98.435 | 13,365 | -1,227 | 0.00% | 1,315,583 |
| 2013-12-10 | 2013-12-06 | 101.779 | 14,592 | -613 | 0.00% | 1,485,154 |
| 2013-12-02 | 2013-11-28 | 104.526 | 15,205 | +127 | 0.00% | 1,589,319 |
| 2013-11-28 | 2013-11-26 | 104.691 | 15,078 | -608 | 0.00% | 1,578,525 |
| 2013-11-20 | 2013-11-18 | 101.483 | 15,686 | +608 | 0.00% | 1,591,866 |
| 2013-11-13 | 2013-11-11 | 101.565 | 15,078 | +1,216 | 0.00% | 1,531,404 |
| 2013-11-12 | 2013-11-08 | 101.483 | 13,862 | -608 | 0.00% | 1,406,761 |
| 2013-10-24 | 2013-10-22 | 101.730 | 14,470 | +1,216 | 0.00% | 1,472,033 |
| 2013-10-23 | 2013-10-21 | 101.977 | 13,254 | +1,216 | 0.00% | 1,351,599 |
| 2013-10-22 | 2013-10-18 | 102.059 | 12,038 | +608 | 0.00% | 1,228,585 |
| 2013-10-04 | 2013-10-02 | 104.115 | 11,430 | +608 | 0.00% | 1,190,033 |
| 2013-10-02 | 2013-09-27 | 104.937 | 10,822 | -608 | 0.00% | 1,135,631 |
| 2013-09-09 | 2013-09-05 | 103.539 | 11,430 | -608 | 0.00% | 1,183,453 |
| 2013-09-02 | 2013-08-29 | 102.275 | 12,038 | +103 | 0.00% | 1,231,190 |
| 2013-08-23 | 2013-08-21 | 102.607 | 11,935 | +603 | 0.00% | 1,224,616 |
| 2013-08-06 | 2013-08-02 | 107.584 | 11,332 | -603 | 0.00% | 1,219,142 |
| 2013-07-31 | 2013-07-29 | 106.755 | 11,935 | -1,206 | 0.00% | 1,274,115 |
| 2013-07-09 | 2013-07-05 | 104.764 | 13,141 | -12,357 | 0.00% | 1,376,700 |
| 2013-07-05 | 2013-07-03 | 102.690 | 25,498 | +302 | 0.00% | 2,618,391 |
| 2013-07-02 | 2013-06-27 | 103.437 | 25,196 | -603 | 0.00% | 2,606,188 |
| 2013-06-27 | 2013-06-25 | 101.861 | 25,799 | +301 | 0.00% | 2,627,900 |
| 2013-06-26 | 2013-06-24 | 101.695 | 25,498 | +6,028 | 0.00% | 2,593,010 |
| 2013-06-25 | 2013-06-21 | 102.524 | 19,470 | +301 | 0.00% | 1,996,145 |
| 2013-06-20 | 2013-06-18 | 105.261 | 19,169 | -2,411 | 0.00% | 2,017,756 |
| 2013-06-18 | 2013-06-14 | 104.515 | 21,580 | +1,206 | 0.00% | 2,255,432 |
| 2013-06-17 | 2013-06-13 | 103.934 | 20,374 | -3,617 | 0.00% | 2,117,557 |
| 2013-06-13 | 2013-06-10 | 105.427 | 23,991 | +1,809 | 0.00% | 2,529,307 |
| 2013-06-11 | 2013-06-07 | 105.676 | 22,182 | +904 | 0.00% | 2,344,109 |
| 2013-06-07 | 2013-06-05 | 106.920 | 21,278 | +6,630 | 0.00% | 2,275,052 |
| 2013-06-06 | 2013-06-04 | 108.662 | 14,648 | +603 | 0.00% | 1,591,686 |
| 2013-06-04 | 2013-05-31 | 108.745 | 14,045 | +1,206 | 0.00% | 1,527,327 |
| 2013-05-31 | 2013-05-29 | 115.717 | 12,839 | +101 | 0.00% | 1,485,685 |
| 2013-05-14 | 2013-05-10 | 115.215 | 12,738 | +299 | 0.00% | 1,467,607 |
| 2013-04-05 | 2013-04-02 | 114.462 | 12,439 | -1,196 | 0.00% | 1,423,798 |
| 2013-03-12 | 2013-03-08 | 112.038 | 13,635 | -5,382 | 0.00% | 1,527,634 |
| 2013-03-11 | 2013-03-07 | 115.791 | 19,017 | -598 | 0.00% | 2,201,990 |
| 2013-03-08 | 2013-03-06 | 115.366 | 19,615 | +282 | 0.00% | 2,262,913 |
| 2013-03-01 | 2013-02-27 | 112.906 | 19,333 | -590 | 0.00% | 2,182,820 |
| 2013-02-28 | 2013-02-26 | 113.415 | 19,923 | -1,178 | 0.00% | 2,259,575 |
| 2013-02-27 | 2013-02-25 | 112.822 | 21,101 | +589 | 0.00% | 2,380,649 |
| 2013-02-22 | 2013-02-20 | 113.585 | 20,512 | -5,894 | 0.00% | 2,329,857 |
| 2013-02-08 | 2013-02-06 | 112.058 | 26,406 | +5,305 | 0.00% | 2,959,007 |
| 2013-02-07 | 2013-02-05 | 111.804 | 21,101 | -590 | 0.00% | 2,359,169 |
| 2013-01-31 | 2013-01-29 | 111.804 | 21,691 | -589 | 0.00% | 2,425,133 |
| 2013-01-29 | 2013-01-25 | 110.786 | 22,280 | -590 | 0.00% | 2,468,306 |
| 2013-01-24 | 2013-01-22 | 110.277 | 22,870 | +5,895 | 0.00% | 2,522,029 |
| 2013-01-16 | 2013-01-14 | 110.192 | 16,975 | -1,179 | 0.00% | 1,870,508 |
| 2013-01-14 | 2013-01-10 | 110.871 | 18,154 | +589 | 0.00% | 2,012,744 |
| 2013-01-07 | 2013-01-03 | 110.022 | 17,565 | -1,768 | 0.00% | 1,932,541 |
| 2013-01-02 | 2012-12-27 | 109.428 | 19,333 | +589 | 0.00% | 2,115,581 |
| 2012-12-28 | 2012-12-24 | 109.089 | 18,744 | -294 | 0.00% | 2,044,767 |
| 2012-12-27 | 2012-12-20 | 108.750 | 19,038 | +2,947 | 0.00% | 2,070,379 |
| 2012-12-21 | 2012-12-19 | 109.089 | 16,091 | +1,179 | 0.00% | 1,755,354 |
| 2012-12-20 | 2012-12-18 | 109.937 | 14,912 | +589 | 0.00% | 1,639,387 |
| 2012-12-17 | 2012-12-13 | 109.937 | 14,323 | +3,831 | 0.00% | 1,574,634 |
| 2012-12-05 | 2012-12-03 | 114.009 | 10,492 | -589 | 0.00% | 1,196,184 |
| 2012-12-03 | 2012-11-29 | 115.504 | 11,081 | +86 | 0.00% | 1,279,899 |
| 2012-11-30 | 2012-11-28 | 114.734 | 10,995 | +1,170 | 0.00% | 1,261,505 |
| 2012-11-28 | 2012-11-26 | 114.905 | 9,825 | +585 | 0.00% | 1,128,946 |
| 2012-11-22 | 2012-11-20 | 113.709 | 9,240 | -585 | 0.00% | 1,050,667 |
| 2012-10-15 | 2012-10-11 | 111.400 | 9,825 | +585 | 0.00% | 1,094,506 |
| 2012-10-05 | 2012-10-03 | 113.623 | 9,240 | -585 | 0.00% | 1,049,877 |
| 2012-09-19 | 2012-09-17 | 111.571 | 9,825 | -293 | 0.00% | 1,096,186 |
| 2012-09-06 | 2012-09-04 | 109.434 | 10,118 | -1,169 | 0.00% | 1,107,251 |
| 2012-09-04 | 2012-08-31 | 111.459 | 11,287 | +585 | 0.00% | 1,258,037 |
| 2012-09-03 | 2012-08-30 | 111.373 | 10,702 | +667 | 0.00% | 1,191,911 |
| 2012-08-28 | 2012-08-24 | 112.235 | 10,035 | +1,160 | 0.00% | 1,126,276 |
| 2012-08-21 | 2012-08-17 | 113.097 | 8,875 | +290 | 0.00% | 1,003,734 |
| 2012-07-11 | 2012-07-09 | 115.855 | 8,585 | +581 | 0.00% | 994,617 |
| 2012-07-10 | 2012-07-06 | 116.372 | 8,004 | -581 | 0.00% | 931,445 |
| 2012-06-28 | 2012-06-26 | 111.890 | 8,585 | -580 | 0.00% | 960,575 |
| 2012-06-26 | 2012-06-22 | 111.114 | 9,165 | -580 | 0.00% | 1,018,361 |
| 2012-06-12 | 2012-06-08 | 108.356 | 9,745 | +1,160 | 0.00% | 1,055,926 |
| 2012-06-11 | 2012-06-07 | 109.993 | 8,585 | -580 | 0.00% | 944,294 |
| 2012-06-07 | 2012-06-05 | 108.959 | 9,165 | -5,220 | 0.00% | 998,610 |
| 2012-06-04 | 2012-05-31 | 109.873 | 14,385 | +120 | 0.00% | 1,580,516 |
| 2012-05-18 | 2012-05-16 | 111.176 | 14,265 | +2,301 | 0.00% | 1,585,931 |
| 2012-05-16 | 2012-05-14 | 112.741 | 11,964 | +1,725 | 0.00% | 1,348,834 |
| 2012-05-15 | 2012-05-11 | 113.958 | 10,239 | +2,876 | 0.00% | 1,166,816 |
| 2012-05-11 | 2012-05-09 | 114.566 | 7,363 | +2,876 | 0.00% | 843,553 |
| 2012-05-08 | 2012-05-04 | 116.305 | 4,487 | -1,150 | 0.00% | 521,860 |
| 2012-04-16 | 2012-04-12 | 113.958 | 5,637 | +1,150 | 0.00% | 642,381 |
| 2012-04-13 | 2012-04-11 | 113.784 | 4,487 | +576 | 0.00% | 510,549 |
| 2012-04-11 | 2012-04-05 | 116.218 | 3,911 | -576 | 0.00% | 454,529 |
| 2012-04-10 | 2012-04-03 | 116.131 | 4,487 | +576 | 0.00% | 521,080 |
| 2012-03-27 | 2012-03-23 | 113.871 | 3,911 | +1,150 | 0.00% | 445,350 |
| 2012-03-16 | 2012-03-14 | 118.652 | 2,761 | -575 | 0.00% | 327,598 |
| 2012-03-12 | 2012-03-08 | 121.561 | 3,336 | -4,832 | 0.00% | 405,529 |
| 2012-03-09 | 2012-03-07 | 120.504 | 8,168 | +114 | 0.00% | 984,273 |
| 2012-03-05 | 2012-03-01 | 121.297 | 8,054 | -567 | 0.00% | 976,925 |
| 2012-03-02 | 2012-02-29 | 120.768 | 8,621 | +3,062 | 0.00% | 1,041,141 |
| 2012-02-17 | 2012-02-15 | 114.862 | 5,559 | -850 | 0.00% | 638,517 |
| 2012-02-16 | 2012-02-14 | 113.980 | 6,409 | -1,135 | 0.00% | 730,500 |
| 2012-02-15 | 2012-02-13 | 114.068 | 7,544 | -567 | 0.00% | 860,532 |
| 2012-02-14 | 2012-02-10 | 112.922 | 8,111 | -567 | 0.00% | 915,914 |
| 2012-02-07 | 2012-02-03 | 111.248 | 8,678 | +283 | 0.00% | 965,407 |
| 2012-02-06 | 2012-02-02 | 111.688 | 8,395 | +284 | 0.00% | 937,624 |
| 2012-02-02 | 2012-01-31 | 111.953 | 8,111 | -1,702 | 0.00% | 908,049 |
| 2012-02-01 | 2012-01-30 | 112.834 | 9,813 | +568 | 0.00% | 1,107,243 |
| 2012-01-30 | 2012-01-26 | 110.102 | 9,245 | +1,134 | 0.00% | 1,017,889 |
| 2012-01-27 | 2012-01-20 | 110.631 | 8,111 | +2,269 | 0.00% | 897,324 |
| 2012-01-20 | 2012-01-18 | 110.983 | 5,842 | +851 | 0.00% | 648,363 |
| 2012-01-19 | 2012-01-17 | 113.011 | 4,991 | +567 | 0.00% | 564,036 |
| 2012-01-17 | 2012-01-13 | 113.011 | 4,424 | +567 | 0.00% | 499,959 |
| 2012-01-16 | 2012-01-12 | 114.333 | 3,857 | +1,702 | 0.00% | 440,982 |
| 2011-12-22 | 2011-12-20 | 115.655 | 2,155 | -2,836 | 0.00% | 249,237 |
| 2011-12-21 | 2011-12-19 | 115.126 | 4,991 | +1,701 | 0.00% | 574,595 |
| 2011-12-15 | 2011-12-13 | 115.920 | 3,290 | +1,135 | 0.00% | 381,376 |
| 2011-12-02 | 2011-11-30 | 121.246 | 2,155 | +16 | 0.00% | 261,286 |
| 2011-09-02 | 2011-08-31 | 129.097 | 2,139 | +15 | 0.00% | 276,139 |
| 2011-08-12 | 2011-08-10 | 121.225 | 2,124 | -5,589 | 0.00% | 257,481 |
| 2011-08-01 | 2011-07-28 | 128.203 | 7,713 | -5,588 | 0.00% | 988,828 |
| 2011-07-28 | 2011-07-26 | 126.503 | 13,301 | +11,177 | 0.00% | 1,682,616 |
| 2011-06-20 | 2011-06-16 | 119.256 | 2,124 | -1,676 | 0.00% | 253,300 |
| 2011-06-01 | 2011-05-30 | 117.853 | 3,800 | +29 | 0.00% | 447,842 |
| 2011-05-23 | 2011-05-19 | 116.230 | 3,771 | -554 | 0.00% | 438,304 |
| 2011-05-19 | 2011-05-17 | 115.328 | 4,325 | -555 | 0.00% | 498,795 |
| 2011-04-26 | 2011-04-20 | 114.246 | 4,880 | +555 | 0.00% | 557,522 |
| 2011-04-15 | 2011-04-13 | 115.509 | 4,325 | -555 | 0.00% | 499,575 |
| 2011-03-21 | 2011-03-17 | 110.189 | 4,880 | +555 | 0.00% | 537,721 |
| 2011-03-15 | 2011-03-11 | 116.537 | 4,325 | +61 | 0.00% | 504,023 |
| 2011-02-25 | 2011-02-23 | 115.988 | 4,264 | -1,093 | 0.00% | 494,574 |
| 2011-02-22 | 2011-02-18 | 114.982 | 5,357 | +547 | 0.00% | 615,959 |
| 2011-02-14 | 2011-02-10 | 114.067 | 4,810 | +546 | 0.00% | 548,664 |
| 2011-02-11 | 2011-02-09 | 115.348 | 4,264 | +547 | 0.00% | 491,844 |
| 2011-02-09 | 2011-02-07 | 115.805 | 3,717 | +547 | 0.00% | 430,449 |
| 2010-12-20 | 2010-12-16 | 115.348 | 3,170 | +546 | 0.00% | 365,653 |
| 2010-12-07 | 2010-12-03 | 115.531 | 2,624 | -2,733 | 0.00% | 303,153 |
| 2010-12-02 | 2010-11-30 | 117.855 | 5,357 | +44 | 0.00% | 631,352 |
| 2010-11-25 | 2010-11-23 | 116.472 | 5,313 | +2,710 | 0.00% | 618,817 |
| 2010-11-24 | 2010-11-22 | 117.671 | 2,603 | -5,421 | 0.00% | 306,298 |
| 2010-11-23 | 2010-11-19 | 117.025 | 8,024 | +4,337 | 0.00% | 939,013 |
| 2010-11-15 | 2010-11-11 | 117.210 | 3,687 | +1,084 | 0.00% | 432,153 |
| 2010-10-28 | 2010-10-26 | 117.948 | 2,603 | +543 | 0.00% | 307,018 |
| 2010-10-15 | 2010-10-13 | 117.763 | 2,060 | -543 | 0.00% | 242,592 |
| 2010-10-06 | 2010-10-04 | 113.521 | 2,603 | +543 | 0.00% | 295,496 |
| 2010-09-03 | 2010-09-01 | 110.336 | 2,060 | +18 | 0.00% | 227,291 |
| 2010-08-31 | 2010-08-27 | 109.684 | 2,042 | -1,075 | 0.00% | 223,976 |
| 2010-08-30 | 2010-08-26 | 108.289 | 3,117 | -2,687 | 0.00% | 337,537 |
| 2010-08-25 | 2010-08-23 | 107.824 | 5,804 | -538 | 0.00% | 625,809 |
| 2010-08-24 | 2010-08-20 | 106.986 | 6,342 | +2,687 | 0.00% | 678,508 |
| 2010-08-18 | 2010-08-16 | 108.010 | 3,655 | +538 | 0.00% | 394,776 |
| 2010-06-02 | 2010-05-31 | 103.026 | 3,117 | +29 | 0.00% | 321,133 |
| 2010-04-15 | 2010-04-13 | 109.752 | 3,088 | -475 | 0.00% | 338,915 |
| 2010-03-23 | 2010-03-19 | 105.267 | 3,563 | -1,047 | 0.00% | 375,066 |
| 2010-03-22 | 2010-03-18 | 104.981 | 4,610 | +1,047 | 0.00% | 483,960 |
| 2010-01-18 | 2010-01-14 | 101.068 | 3,563 | +524 | 0.00% | 360,104 |
| 2009-12-02 | 2009-11-30 | 101.304 | 3,039 | +30 | 0.00% | 307,862 |
| 2009-11-18 | 2009-11-16 | 101.689 | 3,009 | -518 | 0.00% | 305,983 |
| 2009-11-09 | 2009-11-05 | 99.954 | 3,527 | +518 | 0.00% | 352,539 |
| 2009-11-02 | 2009-10-29 | 100.340 | 3,009 | -10,374 | 0.00% | 301,922 |
| 2009-10-29 | 2009-10-27 | 99.954 | 13,383 | +7,262 | 0.00% | 1,337,688 |
| 2009-10-28 | 2009-10-23 | 100.533 | 6,121 | +2,075 | 0.00% | 615,360 |
| 2009-10-14 | 2009-10-12 | 100.629 | 4,046 | +1,037 | 0.00% | 407,145 |
| 2009-10-05 | 2009-09-30 | 101.400 | 3,009 | -1,815 | 0.00% | 305,113 |
| 2009-10-02 | 2009-09-29 | 100.340 | 4,824 | +1,815 | 0.00% | 484,039 |
| 2009-09-24 | 2009-09-22 | 101.304 | 3,009 | -5,187 | 0.00% | 304,823 |
| 2009-09-22 | 2009-09-18 | 100.918 | 8,196 | +2,075 | 0.00% | 827,125 |
| 2009-09-03 | 2009-09-01 | 102.413 | 6,121 | +60 | 0.00% | 626,867 |
| 2009-08-28 | 2009-08-26 | 101.536 | 6,061 | +1,028 | 0.00% | 615,412 |
| 2009-08-14 | 2009-08-12 | 103.678 | 5,033 | -1,028 | 0.00% | 521,812 |
| 2009-08-11 | 2009-08-07 | 102.705 | 6,061 | -1,027 | 0.00% | 622,492 |
| 2009-07-31 | 2009-07-29 | 102.023 | 7,088 | -513 | 0.00% | 723,140 |
| 2009-07-23 | 2009-07-21 | 101.536 | 7,601 | -514 | 0.00% | 771,778 |
| 2009-07-21 | 2009-07-17 | 101.536 | 8,115 | -514 | 0.00% | 823,968 |
| 2009-07-06 | 2009-07-02 | 99.687 | 8,629 | +1,028 | 0.00% | 860,197 |
| 2009-06-29 | 2009-06-25 | 100.466 | 7,601 | -514 | 0.00% | 763,638 |
| 2009-06-25 | 2009-06-23 | 100.952 | 8,115 | -514 | 0.00% | 819,228 |
| 2009-06-18 | 2009-06-16 | 101.244 | 8,629 | -1,540 | 0.00% | 873,637 |
| 2009-06-17 | 2009-06-15 | 100.368 | 10,169 | -514 | 0.00% | 1,020,644 |
| 2009-06-11 | 2009-06-09 | 100.466 | 10,683 | -514 | 0.00% | 1,073,273 |
| 2009-06-09 | 2009-06-05 | 100.660 | 11,197 | +1,028 | 0.00% | 1,127,092 |
| 2009-06-04 | 2009-06-02 | 100.076 | 10,169 | -1,028 | 0.00% | 1,017,674 |
| 2009-06-03 | 2009-06-01 | 102.656 | 11,197 | +1,028 | 0.00% | 1,149,443 |
| 2009-06-02 | 2009-05-29 | 102.558 | 10,169 | +101 | 0.00% | 1,042,912 |
| 2009-05-25 | 2009-05-21 | 101.378 | 10,068 | -1,017 | 0.00% | 1,020,674 |
| 2009-05-15 | 2009-05-13 | 100.886 | 11,085 | +1,017 | 0.00% | 1,118,326 |
| 2009-05-14 | 2009-05-12 | 102.460 | 10,068 | -5,594 | 0.00% | 1,031,564 |
| 2009-05-13 | 2009-05-11 | 100.690 | 15,662 | +509 | 0.00% | 1,577,003 |
| 2009-05-12 | 2009-05-08 | 100.886 | 15,153 | +1,017 | 0.00% | 1,528,732 |
| 2009-05-11 | 2009-05-07 | 101.476 | 14,136 | +4,576 | 0.00% | 1,434,470 |
| 2009-05-08 | 2009-05-06 | 102.558 | 9,560 | +509 | 0.00% | 980,455 |
| 2009-05-06 | 2009-05-04 | 102.263 | 9,051 | +2,542 | 0.00% | 925,583 |
| 2009-05-05 | 2009-04-30 | 103.050 | 6,509 | +1,017 | 0.00% | 670,750 |
| 2009-05-04 | 2009-04-29 | 103.246 | 5,492 | -1,017 | 0.00% | 567,029 |
| 2009-04-30 | 2009-04-28 | 102.853 | 6,509 | -6,102 | 0.00% | 669,470 |
| 2009-04-28 | 2009-04-24 | 102.951 | 12,611 | -1,017 | 0.00% | 1,298,319 |
| 2009-04-27 | 2009-04-23 | 102.951 | 13,628 | -508 | 0.00% | 1,403,021 |
| 2009-04-21 | 2009-04-17 | 102.460 | 14,136 | -3,051 | 0.00% | 1,448,370 |
| 2009-04-20 | 2009-04-16 | 102.066 | 17,187 | +508 | 0.00% | 1,754,215 |
| 2009-04-16 | 2009-04-14 | 105.170 | 16,679 | +290 | 0.00% | 1,754,135 |
| 2009-04-14 | 2009-04-08 | 105.871 | 16,389 | -2,998 | 0.00% | 1,735,115 |
| 2009-04-09 | 2009-04-07 | 105.270 | 19,387 | +500 | 0.00% | 2,040,876 |
| 2009-04-08 | 2009-04-06 | 104.670 | 18,887 | +499 | 0.00% | 1,976,901 |
| 2009-04-07 | 2009-04-03 | 103.069 | 18,388 | +2,249 | 0.00% | 1,895,230 |
| 2009-04-06 | 2009-04-02 | 104.770 | 16,139 | +2,998 | 0.00% | 1,690,883 |
| 2009-04-02 | 2009-03-31 | 106.571 | 13,141 | +999 | 0.00% | 1,400,452 |
| 2009-04-01 | 2009-03-30 | 105.571 | 12,142 | -500 | 0.00% | 1,281,837 |
| 2009-03-30 | 2009-03-26 | 105.571 | 12,642 | +3,248 | 0.00% | 1,334,622 |
| 2009-03-26 | 2009-03-24 | 108.072 | 9,394 | +6,496 | 0.00% | 1,015,230 |
| 2009-03-25 | 2009-03-23 | 109.673 | 2,898 | -330 | 0.00% | 317,833 |
| 2009-03-24 | 2009-03-20 | 107.372 | 3,228 | +330 | 0.00% | 346,596 |
| 2009-03-23 | 2009-03-19 | 108.873 | 2,898 | -250 | 0.00% | 315,513 |
| 2009-03-20 | 2009-03-18 | 108.172 | 3,148 | +250 | 0.00% | 340,526 |
| 2009-02-23 | 2009-02-19 | 107.272 | 2,898 | -999 | 0.00% | 310,873 |
| 2009-02-11 | 2009-02-09 | 103.469 | 3,897 | +999 | 0.00% | 403,219 |
| 2009-02-04 | 2009-02-02 | 105.370 | 2,898 | -999 | 0.00% | 305,363 |
| 2009-01-21 | 2009-01-19 | 105.871 | 3,897 | -500 | 0.00% | 412,578 |
| 2009-01-19 | 2009-01-15 | 104.170 | 4,397 | -250 | 0.00% | 458,034 |
| 2009-01-16 | 2009-01-14 | 105.270 | 4,647 | +250 | 0.00% | 489,191 |
| 2009-01-15 | 2009-01-13 | 104.870 | 4,397 | -500 | 0.00% | 461,114 |
| 2009-01-12 | 2009-01-08 | 103.269 | 4,897 | -999 | 0.00% | 505,708 |
| 2009-01-05 | 2008-12-31 | 105.270 | 5,896 | -250 | 0.00% | 620,674 |
| 2009-01-02 | 2008-12-29 | 104.470 | 6,146 | -500 | 0.00% | 642,071 |
| 2008-12-30 | 2008-12-24 | 103.469 | 6,646 | -1,998 | 0.00% | 687,656 |
| 2008-12-29 | 2008-12-22 | 100.667 | 8,644 | -750 | 0.00% | 870,168 |
| 2008-12-23 | 2008-12-19 | 98.266 | 9,394 | -250 | 0.00% | 923,107 |
| 2008-12-22 | 2008-12-18 | 101.268 | 9,644 | -2,498 | 0.00% | 976,625 |
| 2008-12-19 | 2008-12-17 | 100.567 | 12,142 | +5,746 | 0.00% | 1,221,087 |
| 2008-12-18 | 2008-12-16 | 102.969 | 6,396 | -999 | 0.00% | 658,588 |
| 2008-12-17 | 2008-12-15 | 103.769 | 7,395 | +1,499 | 0.00% | 767,374 |
| 2008-12-16 | 2008-12-12 | 102.969 | 5,896 | -500 | 0.00% | 607,104 |
| 2008-12-15 | 2008-12-11 | 103.969 | 6,396 | +2,499 | 0.00% | 664,989 |
| 2008-12-12 | 2008-12-10 | 105.971 | 3,897 | +999 | 0.00% | 412,968 |
| 2008-12-02 | 2008-11-28 | 111.126 | 2,898 | +27 | 0.00% | 322,043 |
| 2008-11-19 | 2008-11-17 | 106.883 | 2,871 | -495 | 0.00% | 306,861 |
| 2008-11-17 | 2008-11-13 | 104.459 | 3,366 | +495 | 0.00% | 351,607 |
| 2008-11-10 | 2008-11-06 | 107.691 | 2,871 | -989 | 0.00% | 309,182 |
| 2008-11-07 | 2008-11-05 | 106.075 | 3,860 | +989 | 0.00% | 409,449 |
| 2008-10-31 | 2008-10-29 | 101.832 | 2,871 | -495 | 0.00% | 292,359 |
| 2008-10-28 | 2008-10-24 | 101.024 | 3,366 | -1,979 | 0.00% | 340,046 |
| 2008-10-27 | 2008-10-23 | 107.691 | 5,345 | +1,979 | 0.00% | 575,610 |
| 2008-10-22 | 2008-10-20 | 113.147 | 3,366 | -494 | 0.00% | 380,851 |
| 2008-10-21 | 2008-10-17 | 108.398 | 3,860 | -2,970 | 0.00% | 418,418 |
| 2008-10-20 | 2008-10-16 | 106.277 | 6,830 | +495 | 0.00% | 725,872 |
| 2008-10-17 | 2008-10-15 | 107.085 | 6,335 | +3,464 | 0.00% | 678,384 |
| 2008-10-15 | 2008-10-13 | 119.208 | 2,871 | -247 | 0.00% | 342,246 |
| 2008-10-14 | 2008-10-10 | 113.147 | 3,118 | +247 | 0.00% | 352,791 |
| 2008-10-13 | 2008-10-09 | 122.340 | 2,871 | -247 | 0.00% | 351,237 |
| 2008-10-10 | 2008-10-08 | 121.835 | 3,118 | +247 | 0.00% | 379,880 |
| 2008-10-03 | 2008-09-30 | 125.977 | 2,871 | -495 | 0.00% | 361,679 |
| 2008-09-25 | 2008-09-23 | 123.653 | 3,366 | -1,484 | 0.00% | 416,216 |
| 2008-09-23 | 2008-09-19 | 121.228 | 4,850 | +1,979 | 0.00% | 587,958 |
| 2008-09-01 | 2008-08-28 | 134.147 | 2,871 | +24 | 0.00% | 385,135 |
| 2008-08-14 | 2008-08-12 | 136.184 | 2,847 | -736 | 0.00% | 387,716 |
| 2008-08-13 | 2008-08-11 | 137.304 | 3,583 | +245 | 0.00% | 491,961 |
| 2008-07-29 | 2008-07-25 | 131.397 | 3,338 | +491 | 0.00% | 438,602 |
| 2008-07-02 | 2008-06-27 | 134.249 | 2,847 | -491 | 0.00% | 382,206 |
| 2008-06-24 | 2008-06-20 | 132.721 | 3,338 | +491 | 0.00% | 443,022 |
| 2008-06-23 | 2008-06-19 | 130.887 | 2,847 | -491 | 0.00% | 372,636 |
| 2008-06-18 | 2008-06-16 | 134.452 | 3,338 | +491 | 0.00% | 448,802 |
| 2008-05-30 | 2008-05-28 | 131.845 | 2,847 | -2,077 | 0.00% | 375,363 |
| 2008-05-19 | 2008-05-15 | 126.608 | 4,924 | -487 | 0.00% | 623,419 |
| 2008-05-15 | 2008-05-13 | 127.019 | 5,411 | -730 | 0.00% | 687,300 |
| 2008-05-14 | 2008-05-09 | 124.555 | 6,141 | -487 | 0.00% | 764,890 |
| 2008-05-13 | 2008-05-08 | 124.965 | 6,628 | -3,896 | 0.00% | 828,270 |
| 2008-05-08 | 2008-05-06 | 123.528 | 10,524 | -3,895 | 0.00% | 1,300,006 |
| 2008-05-07 | 2008-05-05 | 123.630 | 14,419 | +1,948 | 0.00% | 1,782,627 |
| 2008-05-06 | 2008-05-02 | 125.171 | 12,471 | +6,086 | 0.00% | 1,561,004 |
| 2008-04-29 | 2008-04-25 | 125.992 | 6,385 | +487 | 0.00% | 804,460 |
| 2008-04-17 | 2008-04-15 | 135.009 | 5,898 | +85 | 0.00% | 796,283 |
| 2008-04-14 | 2008-04-10 | 130.425 | 5,813 | -960 | 0.00% | 758,163 |
| 2008-04-11 | 2008-04-09 | 130.217 | 6,773 | -480 | 0.00% | 881,960 |
| 2008-04-10 | 2008-04-08 | 128.863 | 7,253 | +960 | 0.00% | 934,642 |
| 2008-04-08 | 2008-04-03 | 129.175 | 6,293 | +1,440 | 0.00% | 812,900 |
| 2008-03-05 | 2008-03-03 | 125.112 | 4,853 | +3,029 | 0.00% | 607,171 |
| 2008-02-25 | 2008-02-21 | 125.425 | 1,824 | -960 | 0.00% | 228,775 |
| 2008-02-22 | 2008-02-20 | 123.342 | 2,784 | +960 | 0.00% | 343,383 |
| 2008-02-20 | 2008-02-18 | 126.258 | 1,824 | -960 | 0.00% | 230,295 |
| 2008-02-19 | 2008-02-15 | 124.592 | 2,784 | +960 | 0.00% | 346,863 |
| 2008-02-13 | 2008-02-11 | 126.988 | 1,824 | -240 | 0.00% | 231,625 |
| 2008-02-12 | 2008-02-06 | 131.259 | 2,064 | -720 | 0.00% | 270,918 |
| 2008-02-11 | 2008-02-04 | 134.280 | 2,784 | +960 | 0.00% | 373,835 |
| 2008-01-31 | 2008-01-29 | 126.363 | 1,824 | -480 | 0.00% | 230,485 |
| 2008-01-10 | 2008-01-08 | 120.529 | 2,304 | -240 | 0.00% | 277,698 |
| 2008-01-09 | 2008-01-07 | 119.175 | 2,544 | -480 | 0.00% | 303,180 |
| 2008-01-08 | 2008-01-04 | 116.049 | 3,024 | -720 | 0.00% | 350,933 |
| 2008-01-07 | 2008-01-03 | 111.674 | 3,744 | -480 | 0.00% | 418,108 |
| 2008-01-03 | 2007-12-31 | 110.945 | 4,224 | +480 | 0.00% | 468,631 |
| 2008-01-02 | 2007-12-27 | 112.091 | 3,744 | -1,920 | 0.00% | 419,668 |
| 2007-12-28 | 2007-12-24 | 113.758 | 5,664 | -1,440 | 0.00% | 644,323 |
| 2007-12-19 | 2007-12-17 | 110.007 | 7,104 | +480 | 0.00% | 781,492 |
| 2007-12-17 | 2007-12-13 | 110.841 | 6,624 | +1,920 | 0.00% | 734,209 |
| 2007-12-11 | 2007-12-07 | 110.737 | 4,704 | -960 | 0.00% | 520,905 |
| 2007-12-10 | 2007-12-06 | 113.445 | 5,664 | +480 | 0.00% | 642,553 |
| 2007-12-07 | 2007-12-05 | 112.299 | 5,184 | +480 | 0.00% | 582,159 |
| 2007-11-30 | 2007-11-28 | 110.351 | 4,704 | +46 | 0.00% | 519,090 |
| 2007-11-05 | 2007-11-01 | 110.561 | 4,658 | -713 | 0.00% | 514,993 |
| 2007-09-17 | 2007-09-13 | 114.138 | 5,371 | -200 | 0.00% | 613,034 |
| 2007-09-04 | 2007-08-31 | 114.203 | 5,571 | +55 | 0.00% | 636,225 |
| 2007-08-31 | 2007-08-29 | 112.291 | 5,516 | -471 | 0.00% | 619,396 |
| 2007-08-21 | 2007-08-17 | 106.767 | 5,987 | -235 | 0.00% | 639,212 |
| 2007-08-20 | 2007-08-16 | 106.979 | 6,222 | +235 | 0.00% | 665,624 |
| 2007-08-06 | 2007-08-02 | 110.804 | 5,987 | +471 | 0.00% | 663,381 |
| 2007-07-24 | 2007-07-20 | 114.416 | 5,516 | -471 | 0.00% | 631,116 |
| 2007-07-17 | 2007-07-13 | 110.804 | 5,987 | +471 | 0.00% | 663,381 |
| 2007-07-16 | 2007-07-12 | 110.804 | 5,516 | -9,413 | 0.00% | 611,192 |
| 2007-07-12 | 2007-07-10 | 111.122 | 14,929 | +9,413 | 0.00% | 1,658,944 |
| 2007-06-29 | 2007-06-27 | 113.035 | 5,516 | -4,707 | 0.00% | 623,498 |
| 2007-06-27 | 2007-06-25 | 110.591 | 10,223 | -4,706 | 0.00% | 1,130,573 |
| 2007-06-26 | 2007-06-22 | 111.972 | 14,929 | 0.00% | 1,671,632 |
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